Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cross Ctry Hlthcr (NQ: CCRN )

11.41 -0.29 (-2.48%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2014 5.900 5.900 5.680 5.770 266,912 -0.10(-1.70%)
May 29, 2014 5.840 5.950 5.691 5.870 215,120 +0.03(+0.51%)
May 28, 2014 6.140 6.220 5.810 5.840 259,473 -0.35(-5.65%)
May 27, 2014 5.630 6.320 5.524 6.190 404,679 +0.59(+10.54%)
May 23, 2014 5.560 5.600 5.600 5.600 94,000 +0.04(+0.72%)
May 22, 2014 5.380 5.650 5.340 5.560 123,217 +0.17(+3.15%)
May 21, 2014 5.500 5.584 5.360 5.390 206,092 -0.07(-1.28%)
May 20, 2014 5.600 5.600 5.340 5.460 215,843 -0.11(-1.97%)
May 19, 2014 5.440 5.590 5.370 5.570 265,998 +0.14(+2.58%)
May 16, 2014 5.550 5.550 5.260 5.430 186,171 -0.14(-2.51%)
May 15, 2014 5.800 5.800 5.550 5.570 209,918 -0.28(-4.79%)
May 14, 2014 5.970 5.970 5.750 5.850 293,192 -0.10(-1.68%)
May 13, 2014 6.020 6.030 5.810 5.950 190,466 -0.10(-1.65%)
May 12, 2014 5.690 6.100 5.690 6.050 239,220 +0.35(+6.14%)
May 09, 2014 5.430 5.740 5.420 5.700 231,437 +0.23(+4.20%)
May 08, 2014 5.650 6.020 5.390 5.470 606,496 -0.53(-8.83%)
May 07, 2014 6.360 6.485 5.990 6.000 489,004 -0.38(-5.96%)
May 06, 2014 6.610 6.610 6.350 6.380 233,620 -0.27(-4.06%)
May 05, 2014 6.860 6.890 6.610 6.650 145,462 -0.26(-3.76%)
May 02, 2014 7.030 7.130 6.840 6.910 286,494 -0.12(-1.71%)
May 01, 2014 7.080 7.320 6.860 7.030 353,771 -0.06(-0.85%)
Apr 30, 2014 7.000 7.110 6.950 7.090 167,642 +0.08(+1.14%)
Apr 29, 2014 7.060 7.140 6.980 7.010 132,431 +0.00(+0.00%)
Apr 28, 2014 7.040 7.220 6.970 7.010 244,054 -0.03(-0.43%)
Apr 25, 2014 7.010 7.142 6.860 7.040 240,636 +0.02(+0.28%)
Apr 24, 2014 7.110 7.130 6.950 7.020 221,887 -0.07(-0.99%)
Apr 23, 2014 7.190 7.288 7.000 7.090 141,623 -0.09(-1.25%)
Apr 22, 2014 7.150 7.300 7.090 7.180 165,955 +0.02(+0.28%)
Apr 21, 2014 7.050 7.180 7.000 7.160 113,117 +0.09(+1.27%)
Apr 17, 2014 6.830 7.070 7.070 7.070 217,100 +0.19(+2.76%)
Apr 16, 2014 6.850 7.000 6.760 6.880 187,131 +0.09(+1.33%)
Apr 15, 2014 6.920 7.050 6.610 6.790 222,035 -0.11(-1.59%)
Apr 14, 2014 7.090 7.201 6.770 6.900 233,620 -0.12(-1.71%)
Apr 11, 2014 7.210 7.270 6.980 7.020 190,109 -0.27(-3.70%)
Apr 10, 2014 7.590 7.590 7.140 7.290 259,685 -0.27(-3.57%)
Apr 09, 2014 7.540 7.570 7.352 7.560 177,161 +0.07(+0.93%)
Apr 08, 2014 7.510 7.830 7.430 7.490 211,494 -0.03(-0.40%)
Apr 07, 2014 8.060 8.320 7.450 7.520 327,102 -0.60(-7.39%)
Apr 04, 2014 8.570 8.570 8.000 8.120 241,160 -0.39(-4.58%)
Apr 03, 2014 8.560 8.620 8.347 8.510 267,667 -0.02(-0.23%)
Apr 02, 2014 8.540 8.618 8.410 8.530 183,936 +0.02(+0.24%)
Apr 01, 2014 8.070 8.570 8.070 8.510 329,746 +0.44(+5.45%)
Mar 31, 2014 8.070 8.200 8.040 8.070 236,516 +0.06(+0.75%)
Mar 28, 2014 8.000 8.330 7.990 8.010 209,551 -0.01(-0.12%)
Mar 27, 2014 8.010 8.215 7.950 8.020 276,625 -0.01(-0.12%)
Mar 26, 2014 8.160 8.230 8.000 8.030 246,254 -0.06(-0.74%)
Mar 25, 2014 8.150 8.375 8.020 8.090 374,530 +0.01(+0.12%)
Mar 24, 2014 8.370 8.400 7.850 8.080 261,827 -0.29(-3.46%)
Mar 21, 2014 8.490 8.580 8.370 8.370 373,407 -0.06(-0.71%)
Mar 20, 2014 8.410 8.480 8.210 8.430 259,222 +0.03(+0.36%)
Mar 19, 2014 8.500 8.525 8.260 8.400 329,774 -0.07(-0.83%)
Mar 18, 2014 8.350 8.480 8.230 8.470 267,098 +0.10(+1.19%)
Mar 17, 2014 8.480 8.525 8.280 8.370 374,136 -0.09(-1.01%)
Mar 14, 2014 8.220 8.470 8.130 8.455 270,138 +0.23(+2.86%)
Mar 13, 2014 8.370 8.370 8.100 8.220 252,693 -0.16(-1.91%)
Mar 12, 2014 8.320 8.395 8.210 8.380 207,269 -0.01(-0.12%)
Mar 11, 2014 8.350 8.465 8.192 8.390 337,536 +0.04(+0.48%)
Mar 10, 2014 8.540 8.550 8.210 8.350 594,362 -0.23(-2.68%)
Mar 07, 2014 8.710 9.120 8.400 8.580 1,032,291 +0.42(+5.15%)
Mar 06, 2014 9.910 10.00 8.110 8.160 2,170,959 -2.30(-21.99%)
Mar 05, 2014 10.52 10.70 10.36 10.46 213,653 -0.04(-0.38%)
Mar 04, 2014 10.83 10.83 10.47 10.50 432,822 -0.20(-1.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.