U.S. markets open in 1 hour 24 minutes
F S&P 500
5,043.50 -23.50 (-0.46%) F Dow Jones
37,907.00 -86.00 (-0.23%) F Nasdaq
17,442.75 -128.50 (-0.73%) E-mini Russell 2000 Index Futur
1,975.80 -9.80 (-0.49%) Petróleo
80.49 -1.44 (-1.76%) Oro
2,304.90 +2.00 (+0.09%)
Cross Country Healthcare, Inc. (CCRN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 17.40 | 17.68 | 17.23 | 17.60 | 17.60 | 293,900 |
| 29 abr 2024 | 17.10 | 17.56 | 17.10 | 17.55 | 17.55 | 171,400 |
| 26 abr 2024 | 17.50 | 17.60 | 17.03 | 17.14 | 17.14 | 210,400 |
| 25 abr 2024 | 17.36 | 17.55 | 17.24 | 17.40 | 17.40 | 213,900 |
| 24 abr 2024 | 17.72 | 17.72 | 17.28 | 17.57 | 17.57 | 167,400 |
| 23 abr 2024 | 17.09 | 18.32 | 17.09 | 17.77 | 17.77 | 480,100 |
| 22 abr 2024 | 17.47 | 17.49 | 16.99 | 17.02 | 17.02 | 287,800 |
| 19 abr 2024 | 17.06 | 17.53 | 17.06 | 17.50 | 17.50 | 182,600 |
| 18 abr 2024 | 16.89 | 17.19 | 16.76 | 17.13 | 17.13 | 335,300 |
| 17 abr 2024 | 17.39 | 17.69 | 16.88 | 16.88 | 16.88 | 287,300 |
| 16 abr 2024 | 17.70 | 17.73 | 17.02 | 17.21 | 17.21 | 188,600 |
| 15 abr 2024 | 17.57 | 17.76 | 17.30 | 17.74 | 17.74 | 231,000 |
| 12 abr 2024 | 17.34 | 17.64 | 17.33 | 17.56 | 17.56 | 186,900 |
| 11 abr 2024 | 17.68 | 17.71 | 17.37 | 17.50 | 17.50 | 210,700 |
| 10 abr 2024 | 17.92 | 17.95 | 17.43 | 17.68 | 17.68 | 176,700 |
| 09 abr 2024 | 18.28 | 18.46 | 18.12 | 18.26 | 18.26 | 159,300 |
| 08 abr 2024 | 17.96 | 18.47 | 17.82 | 18.17 | 18.17 | 179,700 |
| 05 abr 2024 | 17.86 | 18.22 | 17.68 | 17.80 | 17.80 | 139,500 |
| 04 abr 2024 | 18.08 | 18.11 | 17.76 | 17.82 | 17.82 | 210,100 |
| 03 abr 2024 | 17.81 | 18.09 | 17.43 | 17.89 | 17.89 | 243,400 |
| 02 abr 2024 | 18.27 | 18.27 | 17.54 | 17.88 | 17.88 | 367,600 |
| 01 abr 2024 | 18.91 | 19.14 | 18.32 | 18.44 | 18.44 | 331,400 |
| 28 mar 2024 | 18.50 | 18.74 | 18.16 | 18.72 | 18.72 | 293,000 |
| 27 mar 2024 | 18.56 | 18.62 | 18.18 | 18.43 | 18.43 | 274,000 |
| 26 mar 2024 | 18.34 | 18.51 | 18.04 | 18.43 | 18.43 | 243,200 |
| 25 mar 2024 | 18.48 | 18.57 | 18.01 | 18.32 | 18.32 | 168,500 |
| 22 mar 2024 | 18.81 | 19.02 | 18.26 | 18.46 | 18.46 | 193,400 |
| 21 mar 2024 | 18.94 | 18.96 | 18.49 | 18.79 | 18.79 | 414,100 |
| 20 mar 2024 | 19.01 | 19.18 | 18.12 | 18.88 | 18.88 | 336,900 |
| 19 mar 2024 | 17.75 | 19.25 | 17.75 | 19.06 | 19.06 | 494,200 |
| 18 mar 2024 | 17.06 | 17.95 | 16.82 | 17.90 | 17.90 | 506,700 |
| 15 mar 2024 | 16.77 | 17.19 | 16.77 | 17.13 | 17.13 | 2,081,200 |
| 14 mar 2024 | 17.55 | 17.59 | 16.85 | 16.86 | 16.86 | 310,400 |
| 13 mar 2024 | 18.26 | 18.42 | 17.33 | 17.52 | 17.52 | 345,400 |
| 12 mar 2024 | 18.61 | 18.70 | 18.29 | 18.39 | 18.39 | 202,400 |
| 11 mar 2024 | 18.86 | 18.98 | 18.29 | 18.64 | 18.64 | 269,300 |
| 08 mar 2024 | 18.88 | 19.11 | 18.69 | 18.93 | 18.93 | 359,800 |
| 07 mar 2024 | 18.11 | 18.88 | 17.97 | 18.64 | 18.64 | 516,500 |
| 06 mar 2024 | 17.96 | 18.19 | 17.40 | 18.18 | 18.18 | 365,200 |
| 05 mar 2024 | 18.47 | 18.47 | 17.77 | 17.77 | 17.77 | 307,900 |
| 04 mar 2024 | 18.50 | 18.94 | 17.92 | 18.55 | 18.55 | 345,700 |
| 01 mar 2024 | 18.21 | 18.44 | 17.80 | 18.42 | 18.42 | 339,400 |
| 29 feb 2024 | 18.84 | 19.00 | 18.21 | 18.27 | 18.27 | 627,300 |
| 28 feb 2024 | 18.21 | 19.14 | 18.14 | 18.70 | 18.70 | 579,400 |
| 27 feb 2024 | 17.49 | 18.36 | 17.44 | 18.25 | 18.25 | 654,600 |
| 26 feb 2024 | 17.13 | 17.63 | 16.84 | 17.41 | 17.41 | 454,700 |
| 23 feb 2024 | 16.77 | 17.18 | 16.36 | 17.00 | 17.00 | 602,400 |
| 22 feb 2024 | 16.27 | 17.94 | 15.81 | 16.99 | 16.99 | 755,400 |
| 21 feb 2024 | 17.48 | 17.50 | 16.69 | 17.02 | 17.02 | 723,600 |
| 20 feb 2024 | 17.41 | 17.63 | 17.13 | 17.47 | 17.47 | 742,300 |
| 16 feb 2024 | 20.40 | 20.40 | 17.48 | 17.55 | 17.55 | 1,812,700 |
| 15 feb 2024 | 20.40 | 21.41 | 20.26 | 21.25 | 21.25 | 578,500 |
| 14 feb 2024 | 20.15 | 20.44 | 19.76 | 20.32 | 20.32 | 398,200 |
| 13 feb 2024 | 20.13 | 20.61 | 19.61 | 19.88 | 19.88 | 462,100 |
| 12 feb 2024 | 20.12 | 20.97 | 20.12 | 20.58 | 20.58 | 642,700 |
| 09 feb 2024 | 20.22 | 20.22 | 19.78 | 20.03 | 20.03 | 315,200 |
| 08 feb 2024 | 19.82 | 20.35 | 19.68 | 20.27 | 20.27 | 439,900 |
| 07 feb 2024 | 20.49 | 20.51 | 19.87 | 19.92 | 19.92 | 286,100 |
| 06 feb 2024 | 20.08 | 20.75 | 20.08 | 20.38 | 20.38 | 362,900 |
| 05 feb 2024 | 21.74 | 21.74 | 20.14 | 20.14 | 20.14 | 635,900 |
| 02 feb 2024 | 22.14 | 22.14 | 21.23 | 21.81 | 21.81 | 1,585,400 |
| 01 feb 2024 | 21.40 | 21.85 | 20.95 | 21.75 | 21.75 | 2,270,400 |
| 31 ene 2024 | 21.65 | 21.96 | 21.24 | 21.25 | 21.25 | 822,100 |
| 30 ene 2024 | 22.00 | 22.26 | 21.55 | 21.56 | 21.56 | 1,188,000 |
| 29 ene 2024 | 21.86 | 22.20 | 21.39 | 22.00 | 22.00 | 1,022,400 |
| 26 ene 2024 | 22.25 | 22.37 | 21.79 | 21.89 | 21.89 | 338,300 |
| 25 ene 2024 | 22.86 | 23.15 | 21.99 | 22.01 | 22.01 | 449,200 |
| 24 ene 2024 | 22.59 | 22.74 | 21.86 | 22.48 | 22.48 | 256,400 |
| 23 ene 2024 | 22.94 | 23.12 | 22.00 | 22.21 | 22.21 | 274,200 |
| 22 ene 2024 | 22.07 | 22.92 | 22.07 | 22.78 | 22.78 | 283,900 |
| 19 ene 2024 | 21.68 | 22.03 | 21.01 | 22.02 | 22.02 | 260,100 |
| 18 ene 2024 | 21.78 | 22.04 | 21.39 | 21.65 | 21.65 | 252,500 |
| 17 ene 2024 | 21.63 | 21.80 | 21.35 | 21.67 | 21.67 | 242,900 |
| 16 ene 2024 | 22.41 | 22.50 | 21.88 | 21.91 | 21.91 | 324,900 |
| 12 ene 2024 | 22.93 | 23.06 | 22.39 | 22.46 | 22.46 | 407,300 |
| 11 ene 2024 | 23.52 | 23.63 | 22.54 | 22.88 | 22.88 | 320,200 |
| 10 ene 2024 | 22.78 | 23.64 | 22.78 | 23.52 | 23.52 | 256,500 |
| 09 ene 2024 | 22.40 | 22.91 | 22.19 | 22.91 | 22.91 | 205,200 |
| 08 ene 2024 | 22.69 | 22.85 | 22.26 | 22.50 | 22.50 | 274,500 |
| 05 ene 2024 | 22.38 | 22.88 | 22.24 | 22.73 | 22.73 | 206,100 |
| 04 ene 2024 | 22.88 | 23.11 | 22.42 | 22.48 | 22.48 | 186,100 |
| 03 ene 2024 | 23.38 | 23.43 | 22.69 | 22.75 | 22.75 | 285,500 |
| 02 ene 2024 | 22.64 | 23.52 | 22.64 | 23.32 | 23.32 | 292,000 |
| 29 dic 2023 | 22.42 | 22.89 | 22.41 | 22.64 | 22.64 | 186,800 |
| 28 dic 2023 | 23.04 | 23.13 | 22.38 | 22.67 | 22.67 | 142,800 |
| 27 dic 2023 | 22.77 | 23.22 | 22.77 | 23.01 | 23.01 | 179,600 |
| 26 dic 2023 | 22.59 | 22.82 | 22.49 | 22.78 | 22.78 | 144,300 |
| 22 dic 2023 | 22.34 | 22.74 | 22.25 | 22.61 | 22.61 | 159,100 |
| 21 dic 2023 | 22.07 | 22.67 | 21.72 | 22.20 | 22.20 | 248,100 |
| 20 dic 2023 | 22.05 | 22.79 | 21.74 | 21.99 | 21.99 | 419,000 |
| 19 dic 2023 | 20.96 | 22.29 | 20.96 | 22.06 | 22.06 | 445,100 |
| 18 dic 2023 | 21.23 | 21.44 | 20.65 | 20.91 | 20.91 | 293,300 |
| 15 dic 2023 | 22.05 | 22.05 | 20.86 | 20.96 | 20.96 | 2,303,700 |
| 14 dic 2023 | 21.57 | 22.09 | 21.43 | 21.75 | 21.75 | 506,100 |
| 13 dic 2023 | 20.68 | 21.39 | 20.23 | 21.39 | 21.39 | 360,900 |
| 12 dic 2023 | 20.75 | 20.81 | 20.20 | 20.64 | 20.64 | 345,300 |
| 11 dic 2023 | 20.56 | 20.78 | 20.23 | 20.77 | 20.77 | 254,600 |
| 08 dic 2023 | 20.77 | 20.96 | 19.86 | 20.47 | 20.47 | 271,800 |
| 07 dic 2023 | 20.19 | 20.90 | 19.79 | 20.89 | 20.89 | 306,400 |
| 06 dic 2023 | 20.90 | 21.50 | 20.17 | 20.28 | 20.28 | 347,900 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.