-
5 DAY PERFORMANCE
-6.64% -
1 MONTH PERFORMANCE
-10.01% -
3 MONTH PERFORMANCE
-9.00% -
6 MONTH PERFORMANCE
-31.29% -
YEAR-TO-DATE PERFORMANCE
-45.98% -
1 YEAR PERFORMANCE
-48.22%
Cross Country Healthcare, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 09/20/2024 | $14.82 | $14.53 (-1.96%) | $14.95 | $14.52 | 1.81 M | $493.44 M |
| 09/19/2024 | $15.04 | $14.96 (-0.53%) | $15.30 | $14.65 | 507,400 | $508.04 M |
| 09/18/2024 | $14.36 | $14.81 (3.13%) | $15.37 | $14.19 | 435,600 | $502.95 M |
| 09/17/2024 | $14.21 | $14.37 (1.13%) | $14.65 | $14.12 | 408,330 | $488.01 M |
| 09/16/2024 | $14.16 | $14.18 (0.14%) | $14.45 | $13.81 | 369,400 | $481.55 M |
| 09/13/2024 | $13.54 | $14.16 (4.58%) | $14.19 | $13.50 | 374,021 | $480.87 M |
| 09/12/2024 | $13.56 | $13.51 (-0.37%) | $13.76 | $13.36 | 406,000 | $458.80 M |
| 09/11/2024 | $13.86 | $13.47 (-2.81%) | $13.94 | $13.34 | 540,347 | $457.44 M |
| 09/10/2024 | $13.77 | $13.88 (0.8%) | $14.29 | $13.57 | 739,340 | $471.36 M |
| 09/09/2024 | $13.58 | $13.77 (1.4%) | $14.34 | $13.46 | 665,900 | $467.63 M |
| 09/06/2024 | $14.70 | $13.59 (-7.55%) | $15.06 | $13.55 | 660,100 | $461.52 M |
| 09/05/2024 | $15.12 | $14.68 (-2.91%) | $15.26 | $14.40 | 442,036 | $498.53 M |
| 09/04/2024 | $14.56 | $15.05 (3.37%) | $15.10 | $14.56 | 392,938 | $511.10 M |
| 09/03/2024 | $14.89 | $14.63 (-1.75%) | $15.10 | $14.59 | 453,143 | $496.83 M |
| 08/30/2024 | $15.21 | $14.92 (-1.91%) | $15.21 | $14.85 | 333,721 | $506.68 M |
| 08/29/2024 | $15.15 | $15.11 (-0.26%) | $15.47 | $14.99 | 328,900 | $513.14 M |
| 08/28/2024 | $14.75 | $15.01 (1.76%) | $15.39 | $14.75 | 334,216 | $509.74 M |
| 08/27/2024 | $14.86 | $14.75 (-0.74%) | $15.08 | $14.67 | 341,919 | $500.91 M |
| 08/26/2024 | $15.42 | $14.94 (-3.11%) | $15.75 | $14.92 | 349,000 | $507.36 M |
| 08/23/2024 | $14.95 | $15.34 (2.61%) | $15.74 | $14.90 | 560,805 | $520.95 M |
| 08/22/2024 | $14.15 | $14.49 (2.4%) | $14.58 | $13.98 | 601,622 | $492.08 M |
| 08/21/2024 | $14.12 | $14.06 (-0.42%) | $14.36 | $14.00 | 302,436 | $477.48 M |
| 08/20/2024 | $13.99 | $14.05 (0.43%) | $14.20 | $13.84 | 491,000 | $477.14 M |
| 08/19/2024 | $14.60 | $14.02 (-3.97%) | $14.67 | $13.93 | 423,847 | $476.12 M |
| 08/16/2024 | $14.27 | $14.63 (2.52%) | $14.90 | $14.27 | 671,040 | $496.83 M |
| 08/15/2024 | $14.47 | $14.28 (-1.31%) | $14.74 | $14.26 | 430,100 | $484.95 M |
| 08/14/2024 | $14.52 | $14.12 (-2.75%) | $14.82 | $14.12 | 435,417 | $479.52 M |
| 08/13/2024 | $14.47 | $14.43 (-0.28%) | $14.64 | $14.27 | 407,000 | $490.04 M |
| 08/12/2024 | $15.38 | $14.31 (-6.96%) | $15.41 | $14.24 | 499,000 | $485.97 M |
| 08/09/2024 | $15.79 | $15.28 (-3.23%) | $15.79 | $14.98 | 341,900 | $518.91 M |
| 08/08/2024 | $15.93 | $15.67 (-1.63%) | $16.04 | $15.59 | 493,900 | $532.15 M |
| 08/07/2024 | $16.88 | $15.74 (-6.75%) | $16.88 | $15.70 | 336,510 | $534.53 M |
| 08/06/2024 | $16.51 | $16.62 (0.67%) | $16.97 | $16.17 | 380,000 | $564.42 M |
| 08/05/2024 | $16.49 | $16.56 (0.42%) | $16.77 | $16.06 | 440,245 | $562.38 M |
| 08/02/2024 | $16.68 | $17.11 (2.58%) | $17.34 | $16.63 | 593,035 | $581.06 M |
| 08/01/2024 | $17.32 | $17.55 (1.33%) | $18.24 | $16.92 | 723,300 | $596.00 M |
| 07/31/2024 | $18.05 | $18.24 (1.05%) | $18.50 | $17.37 | 865,707 | $619.43 M |
| 07/30/2024 | $16.59 | $18.04 (8.74%) | $18.15 | $16.50 | 567,500 | $612.64 M |
| 07/29/2024 | $16.55 | $16.59 (0.24%) | $16.77 | $16.35 | 385,900 | $563.40 M |
| 07/26/2024 | $16.64 | $16.52 (-0.72%) | $16.96 | $16.34 | 318,700 | $565.25 M |
| 07/25/2024 | $15.76 | $16.48 (4.57%) | $16.57 | $15.76 | 362,500 | $563.88 M |
| 07/24/2024 | $15.56 | $15.75 (1.22%) | $16.18 | $15.50 | 450,800 | $538.90 M |
| 07/23/2024 | $15.21 | $15.56 (2.3%) | $15.66 | $15.10 | 474,640 | $532.40 M |
| 07/22/2024 | $15.33 | $15.17 (-1.04%) | $15.48 | $14.93 | 370,311 | $519.06 M |
| 07/19/2024 | $15.16 | $15.24 (0.53%) | $15.34 | $15.01 | 281,302 | $521.45 M |
| 07/18/2024 | $15.41 | $15.11 (-1.95%) | $15.68 | $14.92 | 347,429 | $517.00 M |
| 07/17/2024 | $15.08 | $15.41 (2.19%) | $15.71 | $15.08 | 343,604 | $527.27 M |
| 07/16/2024 | $14.30 | $15.19 (6.22%) | $15.20 | $14.30 | 382,299 | $519.74 M |
| 07/15/2024 | $13.89 | $14.08 (1.37%) | $14.57 | $13.89 | 421,270 | $481.76 M |
| 07/12/2024 | $13.85 | $13.79 (-0.43%) | $14.26 | $13.74 | 289,142 | $471.84 M |
| 07/11/2024 | $13.15 | $13.58 (3.27%) | $13.76 | $13.09 | 392,163 | $464.65 M |
| 07/10/2024 | $13.26 | $12.93 (-2.49%) | $13.31 | $12.87 | 209,475 | $442.41 M |
| 07/09/2024 | $13.58 | $13.29 (-2.14%) | $13.60 | $12.92 | 383,757 | $454.73 M |
| 07/08/2024 | $13.58 | $13.68 (0.74%) | $13.87 | $13.58 | 327,904 | $468.07 M |