Cross Country Healthcare, Inc. - CCRN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	13.1	13.17	13.17	13.39	12.93	255,100
October 02, 2025	13.71	13.13	13.13	13.71	13.07	174,718
October 01, 2025	14.05	13.77	13.77	14.14	13.63	403,509
September 30, 2025	13.76	14.2	14.2	14.37	13.51	548,400
September 29, 2025	14.3	13.76	13.76	14.33	13.55	294,312
September 26, 2025	13.14	14.23	14.23	14.99	13.14	970,000
September 25, 2025	13.2	13.15	13.15	13.47	13.05	197,700
September 24, 2025	13.19	13.23	13.23	13.86	13.02	304,807
September 23, 2025	13.35	13.13	13.13	13.56	13.11	221,546
September 22, 2025	13.51	13.37	13.33	13.69	13.14	260,555
September 19, 2025	13.64	13.54	13.54	13.73	13.46	690,300
September 18, 2025	13.14	13.66	13.66	14.26	13	566,428
September 17, 2025	12.96	13.12	13.12	13.37	12.96	291,500
September 16, 2025	13.18	12.88	12.88	13.18	12.67	344,540
September 15, 2025	12.5	13.16	13.16	13.18	12.4	343,736
September 12, 2025	12.5	12.55	12.55	12.7	12.18	530,396
September 11, 2025	13.71	12.66	12.66	13.71	11.09	1.06M
September 10, 2025	14.02	13.88	13.88	14.1	13.77	193,400
September 09, 2025	14.06	14.04	14.04	14.19	13.91	281,475
September 08, 2025	14.16	14.05	14.05	14.3	13.65	199,449
September 05, 2025	13.75	14.1	14.1	14.17	13.73	775,907
September 04, 2025	13	13.6	13.6	13.93	12.54	940,900
September 03, 2025	13.09	12.81	12.81	13.26	12.68	229,723
September 02, 2025	13.34	13.29	13.29	13.5	13.2	316,832
August 29, 2025	13.39	13.38	13.38	13.58	13.23	201,443
August 28, 2025	13.24	13.37	13.37	13.51	13.24	127,000
August 27, 2025	13.22	13.2	13.2	13.34	13.06	131,820
August 26, 2025	13.75	13.23	13.23	13.88	13.15	806,300
August 25, 2025	14.16	13.79	13.79	14.22	13.76	118,200
August 22, 2025	13.64	14.15	14.15	14.23	13.63	240,427
August 21, 2025	13.68	13.59	13.59	13.83	13.55	179,900
August 20, 2025	13.75	13.75	13.75	14	13.66	145,300
August 19, 2025	13.57	13.73	13.73	13.87	13.52	192,600
August 18, 2025	13.39	13.56	13.56	13.73	13.39	217,414
August 15, 2025	13.05	13.37	13.37	13.48	13	358,600
August 14, 2025	12.86	13.01	13.01	13.25	12.84	226,741
August 13, 2025	12.76	13.11	13.11	13.21	12.71	234,300
August 12, 2025	12.74	12.76	12.76	13	12.68	222,019
August 11, 2025	12.62	12.67	12.67	12.92	12.45	242,000
August 08, 2025	12.51	12.72	12.72	12.76	12.26	264,126
August 07, 2025	12.75	12.53	12.53	12.94	12.01	403,600
August 06, 2025	12.75	13.1	13.1	13.17	12.62	258,549
August 05, 2025	12.83	12.84	12.84	13.03	12.7	269,700
August 04, 2025	13.04	12.87	12.87	13.34	12.79	227,200
August 01, 2025	13.32	13.04	13.04	13.51	12.85	293,002
July 31, 2025	13.03	13.45	13.45	13.67	13.03	286,700
July 30, 2025	13.77	13.13	13.13	13.77	12.85	384,200
July 29, 2025	13.89	13.8	13.8	13.97	13.67	250,200
July 28, 2025	13.61	13.81	13.81	13.96	13.6	279,900
July 25, 2025	13.57	13.6	13.6	14.03	13.57	346,908
July 24, 2025	13.56	13.59	13.59	13.61	13.39	248,442
July 23, 2025	13.4	13.59	13.6	13.64	13.2	307,153
July 22, 2025	13.38	13.37	13.37	13.55	13.25	244,130
July 21, 2025	12.78	13.36	13.36	13.39	12.73	286,300
July 18, 2025	12.59	12.78	12.78	12.83	12.42	307,945
July 17, 2025	12	12.55	12.55	12.66	11.97	373,317
July 16, 2025	12.07	12.01	12.01	12.23	11.95	158,926
July 15, 2025	12.2	12.06	12.06	12.3	11.99	243,641
July 14, 2025	12.02	12.08	12.08	12.12	11.77	189,645
July 11, 2025	12.44	12.07	12.07	12.44	12.05	141,021

Cross Country Healthcare, Inc. (CCRN) NASDAQ