USD
Datos históricos de Cross Country Healthcare, Inc.
Cross Country Healthcare, Inc. · CCRN
$13.25
▲ +0.01 (+0.04%)
Última operación · 10/10/2026, 17:28:58 UTC
- Variación en el periodo
- +14.32%
- Máximo
- US$13.45
- 22 de octubre de 2025
- Mínimo
- US$7.43
- 4 de diciembre de 2025
- Volumen medio diario
- 0.68 M
Del 10 de octubre de 2025 al 20 de julio de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 20 jul 2026 | 13.25 | 13.26 | 13.24 | 13.25 | +0.08% | 2.33 M |
| 17 jul 2026 | 13.25 | 13.25 | 13.22 | 13.24 | 0.00% | 2.81 M |
| 16 jul 2026 | 13.25 | 13.27 | 13.24 | 13.24 | 0.00% | 636,034.882 |
| 15 jul 2026 | 13.22 | 13.24 | 13.22 | 13.24 | +0.15% | 213,258.581 |
| 14 jul 2026 | 13.23 | 13.23 | 13.21 | 13.22 | 0.00% | 535,422.082 |
| 13 jul 2026 | 13.22 | 13.23 | 13.22 | 13.22 | 0.00% | 354,994.246 |
| 10 jul 2026 | 13.22 | 13.23 | 13.21 | 13.22 | +0.08% | 570,078.635 |
| 9 jul 2026 | 13.21 | 13.23 | 13.21 | 13.21 | +0.08% | 209,603.305 |
| 8 jul 2026 | 13.22 | 13.23 | 13.20 | 13.20 | −0.15% | 409,456.73 |
| 7 jul 2026 | 13.22 | 13.22 | 13.20 | 13.22 | +0.15% | 192,114.594 |
| 6 jul 2026 | 13.22 | 13.22 | 13.20 | 13.20 | 0.00% | 469,846.553 |
| 2 jul 2026 | 13.22 | 13.22 | 13.19 | 13.20 | 0.00% | 980,186.235 |
| 1 jul 2026 | 13.21 | 13.22 | 13.19 | 13.20 | −0.08% | 835,900.492 |
| 30 jun 2026 | 13.21 | 13.22 | 13.20 | 13.21 | 0.00% | 251,194.433 |
| 29 jun 2026 | 13.22 | 13.22 | 13.20 | 13.21 | −0.08% | 218,796.923 |
| 26 jun 2026 | 13.19 | 13.22 | 13.19 | 13.22 | +0.23% | 800,635.219 |
| 25 jun 2026 | 13.20 | 13.23 | 13.19 | 13.19 | −0.08% | 434,291.808 |
| 24 jun 2026 | 13.20 | 13.20 | 13.19 | 13.20 | +0.08% | 253,769.109 |
| 23 jun 2026 | 13.20 | 13.21 | 13.19 | 13.19 | +0.15% | 389,930.021 |
| 22 jun 2026 | 13.18 | 13.19 | 13.16 | 13.17 | 0.00% | 1.25 M |
| 18 jun 2026 | 13.20 | 13.20 | 13.16 | 13.17 | 0.00% | 1.45 M |
| 17 jun 2026 | 13.18 | 13.18 | 13.16 | 13.17 | −0.08% | 861,655.2 |
| 16 jun 2026 | 13.18 | 13.19 | 13.17 | 13.18 | +0.08% | 863,249.981 |
| 15 jun 2026 | 13.19 | 13.19 | 13.16 | 13.17 | 0.00% | 258,310.287 |
| 12 jun 2026 | 13.18 | 13.20 | 13.17 | 13.17 | −0.15% | 230,785.02 |
| 11 jun 2026 | 13.19 | 13.20 | 13.16 | 13.19 | +0.08% | 357,324.061 |
| 10 jun 2026 | 13.20 | 13.21 | 13.18 | 13.18 | 0.00% | 249,680.955 |
| 9 jun 2026 | 13.18 | 13.21 | 13.18 | 13.18 | 0.00% | 492,108.976 |
| 8 jun 2026 | 13.19 | 13.21 | 13.18 | 13.18 | 0.00% | 285,064.358 |
| 5 jun 2026 | 13.18 | 13.23 | 13.18 | 13.18 | −0.08% | 283,298.598 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.