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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 10, 2025	12.5	12.46	12.46	12.51	12.09	176,000
July 09, 2025	12.77	12.55	12.55	12.77	12.35	163,424
July 08, 2025	12.74	12.78	12.78	13.03	12.7	158,830
July 07, 2025	12.93	12.75	12.75	13.12	12.68	250,600
July 03, 2025	13.06	13.01	13.01	13.4	12.91	144,046
July 02, 2025	13.17	13.09	13.09	13.4	12.99	81,435
July 01, 2025	13.03	13.17	13.17	13.6	13.02	137,089
June 30, 2025	12.84	13.05	13.05	13.31	12.84	188,319
June 27, 2025	13.09	12.79	12.79	13.27	12.72	647,216
June 26, 2025	13.04	13.11	13.11	13.15	12.96	127,300
June 25, 2025	13.16	13.05	13.05	13.22	13	107,101
June 24, 2025	13.32	13.15	13.15	13.87	13	184,200
June 23, 2025	14.03	13.3	13.3	14.19	13.27	272,208
June 20, 2025	14.28	14.03	14.03	14.73	13.99	1.07M
June 18, 2025	13.77	14.25	14.25	14.34	13.77	275,475
June 17, 2025	13.68	13.95	13.95	14.13	13.6	205,800
June 16, 2025	13.42	13.79	13.79	13.87	13.42	128,300
June 13, 2025	13.22	13.38	13.38	13.45	12.27	189,800
June 12, 2025	12.97	13.33	13.33	13.33	12.97	186,900
June 11, 2025	13.07	13.16	13.16	13.31	13.01	511,141
June 10, 2025	13.15	13.05	13.05	13.15	13.03	132,636
June 09, 2025	12.92	13.1	13.1	13.16	12.82	211,247
June 06, 2025	13.02	12.91	12.91	13.16	12.9	191,835
June 05, 2025	12.87	12.95	12.95	13.13	12.75	287,343
June 04, 2025	13.5	12.84	12.84	13.59	12.84	164,935
June 03, 2025	13.16	13.15	13.15	13.25	13.09	180,200
June 02, 2025	13.21	13.15	13.15	13.35	13.05	264,539
May 30, 2025	13.33	13.18	13.18	13.38	13.14	374,902
May 29, 2025	13.45	13.33	13.33	13.49	13.3	166,600

Cross Country Healthcare, Inc. (CCRN) NASDAQ