MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CCRN — Cross Country Healthcare Inc
NasdaqCross Country Healthcare Inc
$13.25
+0.01(+0.08%)
- O
- 13.25
- H
- 13.26
- L
- 13.24
- V
- 2.33M
⏱️ End-of-day dataAs of Jul 20, 2026
Latest Close$13.25
Period Return-27.12%
Period High$18.28
Period Low$7.43
Avg Daily Volume519.8K
Total Trading Days365
CCRN — Historical OHLCV Price & Volume Table
Feb 4, 2025 — Jul 20, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | $13.25 | $13.26 | $13.24 | $13.25 | +$0.01 | +0.08% | 2,328,582 | $13.25 | $13.24 $13.26 |
| Jul 17, 2026 | $13.25 | $13.25 | $13.22 | $13.24 | +$0.00 | +0.00% | 2,813,566 | $13.24 | $13.22 $13.25 |
| Jul 16, 2026 | $13.25 | $13.27 | $13.24 | $13.24 | +$0.00 | +0.00% | 636,035 | $13.25 | $13.24 $13.27 |
| Jul 15, 2026 | $13.22 | $13.24 | $13.22 | $13.24 | +$0.02 | +0.15% | 213,259 | $13.23 | $13.22 $13.24 |
| Jul 14, 2026 | $13.23 | $13.23 | $13.21 | $13.22 | +$0.00 | +0.00% | 535,400 | $13.22 | $13.21 $13.23 |
| Jul 13, 2026 | $13.22 | $13.23 | $13.22 | $13.22 | +$0.00 | +0.00% | 354,900 | $13.22 | $13.22 $13.23 |
| Jul 10, 2026 | $13.22 | $13.23 | $13.21 | $13.22 | +$0.01 | +0.08% | 570,100 | $13.22 | $13.21 $13.23 |
| Jul 9, 2026 | $13.21 | $13.23 | $13.21 | $13.21 | +$0.01 | +0.08% | 209,600 | $13.21 | $13.21 $13.23 |
| Jul 8, 2026 | $13.22 | $13.23 | $13.20 | $13.20 | $-0.02 | -0.15% | 409,500 | $13.20 | $13.20 $13.23 |
| Jul 7, 2026 | $13.22 | $13.22 | $13.20 | $13.22 | +$0.02 | +0.15% | 192,100 | $13.22 | $13.20 $13.22 |
| Jul 6, 2026 | $13.22 | $13.22 | $13.20 | $13.20 | +$0.00 | +0.00% | 469,800 | $13.20 | $13.20 $13.22 |
| Jul 2, 2026 | $13.22 | $13.22 | $13.19 | $13.20 | +$0.00 | +0.00% | 980,200 | $13.20 | $13.19 $13.22 |
| Jul 1, 2026 | $13.21 | $13.22 | $13.19 | $13.20 | $-0.01 | -0.08% | 835,900 | $13.20 | $13.19 $13.22 |
| Jun 30, 2026 | $13.21 | $13.22 | $13.20 | $13.21 | +$0.00 | +0.00% | 251,200 | $13.21 | $13.20 $13.22 |
| Jun 29, 2026 | $13.22 | $13.22 | $13.20 | $13.21 | $-0.01 | -0.08% | 218,800 | $13.21 | $13.20 $13.22 |
| Jun 26, 2026 | $13.19 | $13.22 | $13.19 | $13.22 | +$0.03 | +0.23% | 800,600 | $13.22 | $13.19 $13.22 |
| Jun 25, 2026 | $13.20 | $13.23 | $13.19 | $13.19 | $-0.01 | -0.08% | 434,300 | $13.19 | $13.19 $13.23 |
| Jun 24, 2026 | $13.20 | $13.20 | $13.19 | $13.20 | +$0.01 | +0.08% | 253,800 | $13.20 | $13.19 $13.20 |
| Jun 23, 2026 | $13.20 | $13.21 | $13.19 | $13.19 | +$0.02 | +0.15% | 389,900 | $13.19 | $13.19 $13.21 |
| Jun 22, 2026 | $13.18 | $13.19 | $13.16 | $13.17 | +$0.00 | +0.00% | 1,246,000 | $13.17 | $13.16 $13.19 |
| Jun 18, 2026 | $13.20 | $13.20 | $13.16 | $13.17 | +$0.00 | +0.00% | 1,448,400 | $13.17 | $13.16 $13.20 |
| Jun 17, 2026 | $13.18 | $13.18 | $13.16 | $13.17 | $-0.01 | -0.08% | 861,700 | $13.17 | $13.16 $13.18 |
| Jun 16, 2026 | $13.18 | $13.19 | $13.17 | $13.18 | +$0.01 | +0.08% | 863,200 | $13.18 | $13.17 $13.19 |
| Jun 15, 2026 | $13.19 | $13.19 | $13.16 | $13.17 | +$0.00 | +0.00% | 258,300 | $13.17 | $13.16 $13.19 |
| Jun 12, 2026 | $13.18 | $13.20 | $13.17 | $13.17 | $-0.02 | -0.15% | 230,800 | $13.17 | $13.17 $13.20 |
| Jun 11, 2026 | $13.19 | $13.20 | $13.16 | $13.19 | +$0.01 | +0.08% | 357,300 | $13.19 | $13.16 $13.20 |
| Jun 10, 2026 | $13.20 | $13.21 | $13.18 | $13.18 | +$0.00 | +0.00% | 249,700 | $13.18 | $13.18 $13.21 |
| Jun 9, 2026 | $13.18 | $13.21 | $13.18 | $13.18 | +$0.00 | +0.00% | 492,100 | $13.18 | $13.18 $13.21 |
| Jun 8, 2026 | $13.19 | $13.21 | $13.18 | $13.18 | +$0.00 | +0.00% | 285,100 | $13.18 | $13.18 $13.21 |
| Jun 5, 2026 | $13.18 | $13.23 | $13.18 | $13.18 | $-0.01 | -0.08% | 283,300 | $13.18 | $13.18 $13.23 |