5 DAY PERFORMANCE
+0.28%
1 MONTH PERFORMANCE
+1.45%
3 MONTH PERFORMANCE
+41.18%
6 MONTH PERFORMANCE
+19.23%
YEAR-TO-DATE PERFORMANCE
+0.06%
1 YEAR PERFORMANCE
-17.48%
Cross Country Healthcare, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $18.16 | $18.18 (0.11%) | $18.19 | $18.11 | 654,288 | $600.23 M |
| 01/16/2025 | $18.15 | $18.12 (-0.17%) | $18.17 | $18.11 | 390,500 | $598.25 M |
| 01/15/2025 | $18.19 | $18.12 (-0.38%) | $18.21 | $18.10 | 670,900 | $598.25 M |
| 01/14/2025 | $18.20 | $18.16 (-0.22%) | $18.21 | $18.16 | 778,341 | $599.57 M |
| 01/13/2025 | $18.17 | $18.19 (0.11%) | $18.22 | $18.15 | 283,800 | $600.56 M |
| 01/10/2025 | $18.21 | $18.20 (-0.05%) | $18.24 | $18.16 | 458,300 | $600.89 M |
| 01/08/2025 | $18.27 | $18.24 (-0.16%) | $18.29 | $18.20 | 729,022 | $602.21 M |
| 01/07/2025 | $18.24 | $18.22 (-0.11%) | $18.29 | $18.17 | 529,300 | $601.55 M |
| 01/06/2025 | $18.15 | $18.23 (0.44%) | $18.30 | $18.15 | 887,000 | $601.88 M |
| 01/03/2025 | $18.18 | $18.21 (0.17%) | $18.27 | $18.14 | 386,813 | $601.22 M |
| 01/02/2025 | $18.18 | $18.17 (-0.06%) | $18.18 | $18.00 | 847,308 | $599.90 M |
| 12/31/2024 | $18.09 | $18.16 (0.39%) | $18.18 | $18.08 | 252,100 | $599.57 M |
| 12/30/2024 | $17.95 | $18.06 (0.61%) | $18.08 | $17.95 | 568,300 | $596.27 M |
| 12/27/2024 | $17.98 | $18.00 (0.11%) | $18.01 | $17.94 | 265,130 | $594.29 M |
| 12/26/2024 | $17.91 | $18.00 (0.5%) | $18.00 | $17.90 | 239,416 | $594.29 M |
| 12/24/2024 | $17.94 | $17.97 (0.17%) | $17.98 | $17.88 | 97,710 | $593.30 M |
| 12/23/2024 | $17.91 | $17.90 (-0.06%) | $17.93 | $17.82 | 376,500 | $590.99 M |
| 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 |