Skip to main content
CCRN logo

Cross Country Healthcare, Inc.

CCRNNASDAQHealthcareMedical Care Facilities

$13.25Today:- (-)1Y +4.99%

As of Jul 28, 2026 close

Market cap
$416.98M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$7.43$13.45
Volume (live)
-
Avg. volume (3M)
-

Cross Country Healthcare (CCRN) Historical Stock Prices

Analyze Cross Country Healthcare (CCRN) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Cross Country Healthcare (CCRN) Interactive Price Chart

Interactive historical price chart showing Cross Country Healthcare stock price movements and trends across multiple time periods.

Loading chart...

CCRN Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily69 records
Showing 1-50 of 69
Scroll for more columns
CCRN historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Jul 28, 202613.2513.2513.2513.2513.25N/A
Jul 27, 202613.2513.2513.2513.2513.25N/A
Jul 24, 202613.2513.2513.2513.2513.25N/A
Jul 23, 202613.2513.2513.2513.2513.25N/A
Jul 22, 202613.2513.2513.2513.2513.25N/A
Jul 21, 202613.2513.2513.2513.2513.25N/A
Jul 20, 202613.2513.2613.2413.2513.252.33M
Jul 17, 202613.2513.2513.2213.2413.242.81M
Jul 16, 202613.2513.2713.2413.2413.24636.03K
Jul 15, 202613.2213.2413.2213.2413.24209.79K
Jul 14, 202613.2313.2313.2113.2213.22534.02K
Jul 13, 202613.2213.2313.2113.2213.22354.80K
Jul 10, 202613.2213.2313.2113.2213.22570.08K
Jul 9, 202613.2113.2313.2113.2113.21205.98K
Jul 8, 202613.2213.2313.2013.2013.20401.92K
Jul 7, 202613.2213.2213.2013.2213.22192.11K
Jul 6, 202613.2213.2213.2013.2013.20467.43K
Jul 2, 202613.2213.2213.1913.2013.20980.19K
Jul 1, 202613.2113.2213.1913.2013.20835.90K
Jun 30, 202613.2113.2213.2013.2113.21251.19K
Jun 29, 202613.2213.2213.2013.2113.21218.80K
Jun 26, 202613.1913.2213.1913.2213.22800.63K
Jun 25, 202613.2013.2313.1913.1913.19434.29K
Jun 24, 202613.2013.2013.1913.2013.20253.77K
Jun 23, 202613.2013.2113.1913.1913.19389.93K
Jun 22, 202613.1813.1913.1613.1713.171.25M
Jun 18, 202613.2013.2013.1613.1713.171.45M
Jun 17, 202613.1813.1813.1613.1713.17861.65K
Jun 16, 202613.1813.1913.1613.1813.18863.25K
Jun 15, 202613.1913.1913.1613.1713.17258.31K
Jun 12, 202613.1813.2013.1713.1713.17230.78K
Jun 11, 202613.1913.2013.1613.1913.19357.32K
Jun 10, 202613.2013.2113.1813.1813.18249.68K
Jun 9, 202613.1813.2113.1813.1813.18492.11K
Jun 8, 202613.1913.2113.1813.1813.18285.06K
Jun 5, 202613.1813.2313.1813.1813.18283.30K
Jun 4, 202613.1313.1913.1213.1913.191.31M
Jun 3, 202613.0813.1313.0713.1213.12283.34K
Jun 2, 202613.0713.1113.0713.0913.09254.22K
Jun 1, 202613.0913.1013.0613.0913.09579.73K
May 29, 202613.0813.1013.0613.0913.09437.00K
May 28, 202613.1013.1113.0813.0913.09166.57K
May 27, 202613.1113.1313.0713.0713.07339.96K
May 26, 202613.0613.1013.0513.0813.08323.91K
May 22, 202613.0613.0813.0213.0513.05736.31K
May 21, 202613.1113.1413.0513.0513.054.06M
May 20, 202613.1013.1213.1013.1113.11628.43K
May 19, 202613.1413.1413.0913.1013.10655.73K
May 18, 202613.1513.1813.0913.1013.101.90M
May 15, 202613.1313.1513.1313.1313.13593.94K
Show:
of 69

Source: Daily price history (open, high, low, close and volume). Data as of Jul 28, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.