5 DAY PERFORMANCE
-0.17%
1 MONTH PERFORMANCE
+72.45%
3 MONTH PERFORMANCE
+23.19%
6 MONTH PERFORMANCE
+28.22%
YEAR-TO-DATE PERFORMANCE
-20.94%
1 YEAR PERFORMANCE
-19.37%
Cross Country Healthcare, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $17.92 | $17.91 (-0.06%) | $17.97 | $17.81 | 1.01 M | $591.32 M |
| 12/19/2024 | $17.90 | $17.92 (0.11%) | $17.95 | $17.89 | 449,718 | $591.65 M |
| 12/18/2024 | $17.90 | $17.89 (-0.06%) | $17.95 | $17.89 | 882,800 | $590.66 M |
| 12/17/2024 | $17.91 | $17.90 (-0.06%) | $17.97 | $17.88 | 508,622 | $590.99 M |
| 12/16/2024 | $18.01 | $17.93 (-0.44%) | $18.07 | $17.85 | 1.62 M | $591.98 M |
| 12/13/2024 | $18.06 | $18.06 (0%) | $18.10 | $18.04 | 880,703 | $596.27 M |
| 12/12/2024 | $18.07 | $18.06 (-0.06%) | $18.11 | $18.05 | 662,900 | $596.27 M |
| 12/11/2024 | $18.09 | $18.04 (-0.28%) | $18.11 | $18.04 | 1.28 M | $595.61 M |
| 12/10/2024 | $18.06 | $18.07 (0.06%) | $18.08 | $18.03 | 1.31 M | $596.60 M |
| 12/09/2024 | $18.10 | $18.06 (-0.22%) | $18.15 | $18.04 | 1.35 M | $596.27 M |
| 12/06/2024 | $18.14 | $18.08 (-0.33%) | $18.18 | $18.06 | 1.36 M | $596.93 M |
| 12/05/2024 | $18.15 | $18.07 (-0.44%) | $18.19 | $18.06 | 4.90 M | $596.60 M |
| 12/04/2024 | $18.15 | $18.16 (0.06%) | $18.33 | $17.96 | 10.69 M | $599.57 M |
| 12/03/2024 | $11.44 | $11.16 (-2.45%) | $11.50 | $11.07 | 339,338 | $368.46 M |
| 12/02/2024 | $10.67 | $11.52 (7.97%) | $11.59 | $10.63 | 507,006 | $380.34 M |
| 11/29/2024 | $10.77 | $10.76 (-0.09%) | $10.84 | $10.54 | 200,100 | $355.25 M |
| 11/27/2024 | $10.71 | $10.80 (0.84%) | $11.24 | $10.67 | 329,200 | $356.57 M |
| 11/26/2024 | $10.83 | $10.66 (-1.57%) | $10.83 | $10.40 | 334,515 | $351.95 M |
| 11/25/2024 | $10.45 | $10.87 (4.02%) | $11.07 | $10.37 | 539,122 | $358.88 M |
| 11/22/2024 | $10.49 | $10.34 (-1.43%) | $10.49 | $10.24 | 296,700 | $341.39 M |
| 11/21/2024 | $10.29 | $10.38 (0.87%) | $10.39 | $10.00 | 252,700 | $342.71 M |
| 11/20/2024 | $10.38 | $10.21 (-1.64%) | $10.46 | $10.02 | 395,626 | $337.09 M |
| 11/19/2024 | $10.23 | $10.37 (1.37%) | $10.39 | $10.11 | 576,825 | $342.38 M |
| 11/18/2024 | $9.81 | $10.34 (5.4%) | $10.59 | $9.67 | 858,900 | $341.39 M |
| 11/15/2024 | $10.15 | $9.81 (-3.35%) | $10.21 | $9.78 | 482,600 | $323.89 M |
| 11/14/2024 | $10.12 | $10.01 (-1.09%) | $10.38 | $9.58 | 748,600 | $330.49 M |
| 11/13/2024 | $11.01 | $10.10 (-8.27%) | $11.01 | $10.04 | 634,900 | $333.46 M |
| 11/12/2024 | $10.64 | $11.03 (3.67%) | $11.03 | $10.44 | 792,200 | $364.17 M |
| 11/11/2024 | $10.41 | $10.75 (3.27%) | $10.81 | $10.19 | 872,046 | $354.92 M |
| 11/08/2024 | $12.19 | $10.36 (-15.01%) | $12.19 | $10.35 | 1.05 M | $342.05 M |
| 11/07/2024 | $12.18 | $12.27 (0.74%) | $12.42 | $11.75 | 762,612 | $405.11 M |
| 11/06/2024 | $12.29 | $12.15 (-1.14%) | $12.66 | $11.94 | 1.06 M | $401.14 M |
| 11/05/2024 | $11.21 | $11.45 (2.14%) | $11.62 | $11.18 | 706,700 | $378.03 M |
| 11/04/2024 | $11.30 | $11.22 (-0.71%) | $11.42 | $11.02 | 623,800 | $370.44 M |
| 11/01/2024 | $11.40 | $11.33 (-0.61%) | $11.66 | $11.24 | 462,400 | $384.77 M |
| 10/31/2024 | $11.70 | $11.41 (-2.48%) | $11.77 | $11.40 | 321,700 | $387.48 M |
| 10/30/2024 | $11.87 | $11.70 (-1.43%) | $12.02 | $11.69 | 310,107 | $397.33 M |
| 10/29/2024 | $11.69 | $11.84 (1.28%) | $11.89 | $11.69 | 324,500 | $402.09 M |
| 10/28/2024 | $11.66 | $11.81 (1.29%) | $12.05 | $11.63 | 489,348 | $401.07 M |
| 10/25/2024 | $11.75 | $11.57 (-1.53%) | $11.84 | $11.46 | 405,535 | $392.92 M |
| 10/24/2024 | $11.84 | $11.81 (-0.25%) | $11.96 | $11.75 | 399,600 | $401.07 M |
| 10/23/2024 | $11.99 | $11.84 (-1.25%) | $12.10 | $11.74 | 467,217 | $402.09 M |
| 10/22/2024 | $11.94 | $12.00 (0.5%) | $12.03 | $11.64 | 562,566 | $407.52 M |
| 10/21/2024 | $12.74 | $12.02 (-5.65%) | $12.81 | $11.97 | 783,300 | $408.20 M |
| 10/18/2024 | $13.25 | $12.87 (-2.87%) | $13.33 | $12.85 | 530,438 | $437.07 M |
| 10/17/2024 | $12.34 | $13.25 (7.37%) | $13.32 | $12.31 | 1.09 M | $449.97 M |
| 10/16/2024 | $12.43 | $12.40 (-0.24%) | $12.61 | $12.30 | 2.87 M | $421.10 M |
| 10/15/2024 | $12.24 | $12.32 (0.65%) | $12.56 | $12.22 | 1.03 M | $418.39 M |
| 10/14/2024 | $12.39 | $12.28 (-0.89%) | $12.65 | $12.27 | 587,234 | $417.03 M |
| 10/11/2024 | $12.19 | $12.33 (1.15%) | $12.50 | $12.19 | 682,200 | $418.73 M |
| 10/10/2024 | $12.20 | $12.18 (-0.16%) | $12.41 | $12.13 | 665,608 | $413.63 M |
| 10/09/2024 | $12.38 | $12.25 (-1.05%) | $12.54 | $12.15 | 504,800 | $416.01 M |
| 10/08/2024 | $12.45 | $12.39 (-0.48%) | $12.67 | $12.33 | 751,400 | $420.76 M |
| 10/07/2024 | $12.19 | $12.48 (2.38%) | $12.52 | $12.11 | 1.48 M | $423.82 M |
| 10/04/2024 | $12.94 | $12.24 (-5.41%) | $13.08 | $12.00 | 1.08 M | $415.67 M |
| 10/03/2024 | $12.84 | $12.78 (-0.47%) | $13.08 | $12.71 | 858,701 | $434.01 M |
| 10/02/2024 | $13.15 | $12.89 (-1.98%) | $13.34 | $12.86 | 857,328 | $437.74 M |
| 10/01/2024 | $13.26 | $13.10 (-1.21%) | $13.37 | $12.80 | 7.38 M | $444.88 M |
| 09/30/2024 | $13.19 | $13.44 (1.9%) | $13.66 | $13.03 | 1.23 M | $456.42 M |
| 09/27/2024 | $13.59 | $13.19 (-2.94%) | $13.71 | $12.78 | 2.12 M | $447.93 M |
| 09/26/2024 | $13.67 | $14.00 (2.41%) | $14.14 | $13.50 | 442,036 | $475.44 M |
| 09/25/2024 | $13.80 | $13.49 (-2.25%) | $13.93 | $13.28 | 412,646 | $458.12 M |
| 09/24/2024 | $14.09 | $13.70 (-2.77%) | $14.30 | $13.68 | 581,100 | $465.25 M |
| 09/23/2024 | $14.65 | $14.06 (-4.03%) | $14.85 | $14.03 | 607,000 | $477.48 M |