NasdaqGS - Delayed Quote • USD
Cross Country Healthcare, Inc. (CCRN)
At close: April 23 at 4:00 PM EDT
After hours: April 23 at 4:02 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 17.09 | 18.32 | 17.09 | 17.77 | 17.77 | 480,100 |
Apr 22, 2024 | 17.47 | 17.49 | 16.99 | 17.02 | 17.02 | 287,800 |
Apr 19, 2024 | 17.06 | 17.53 | 17.06 | 17.50 | 17.50 | 182,600 |
Apr 18, 2024 | 16.89 | 17.19 | 16.76 | 17.13 | 17.13 | 335,300 |
Apr 17, 2024 | 17.39 | 17.69 | 16.88 | 16.88 | 16.88 | 287,300 |
Apr 16, 2024 | 17.70 | 17.73 | 17.02 | 17.21 | 17.21 | 188,600 |
Apr 15, 2024 | 17.57 | 17.76 | 17.30 | 17.74 | 17.74 | 231,000 |
Apr 12, 2024 | 17.34 | 17.64 | 17.33 | 17.56 | 17.56 | 186,900 |
Apr 11, 2024 | 17.68 | 17.71 | 17.37 | 17.50 | 17.50 | 210,700 |
Apr 10, 2024 | 17.92 | 17.95 | 17.43 | 17.68 | 17.68 | 176,700 |
Apr 9, 2024 | 18.28 | 18.46 | 18.12 | 18.26 | 18.26 | 159,300 |
Apr 8, 2024 | 17.96 | 18.47 | 17.82 | 18.17 | 18.17 | 179,700 |
Apr 5, 2024 | 17.86 | 18.22 | 17.68 | 17.80 | 17.80 | 139,500 |
Apr 4, 2024 | 18.08 | 18.11 | 17.76 | 17.82 | 17.82 | 210,100 |
Apr 3, 2024 | 17.81 | 18.09 | 17.43 | 17.89 | 17.89 | 243,400 |
Apr 2, 2024 | 18.27 | 18.27 | 17.54 | 17.88 | 17.88 | 367,600 |
Apr 1, 2024 | 18.91 | 19.14 | 18.32 | 18.44 | 18.44 | 331,400 |
Mar 28, 2024 | 18.50 | 18.74 | 18.16 | 18.72 | 18.72 | 293,000 |
Mar 27, 2024 | 18.56 | 18.62 | 18.18 | 18.43 | 18.43 | 274,000 |
Mar 26, 2024 | 18.34 | 18.51 | 18.04 | 18.43 | 18.43 | 243,200 |
Mar 25, 2024 | 18.48 | 18.57 | 18.01 | 18.32 | 18.32 | 168,500 |
Mar 22, 2024 | 18.81 | 19.02 | 18.26 | 18.46 | 18.46 | 193,400 |
Mar 21, 2024 | 18.94 | 18.96 | 18.49 | 18.79 | 18.79 | 414,100 |
Mar 20, 2024 | 19.01 | 19.18 | 18.12 | 18.88 | 18.88 | 336,900 |
Mar 19, 2024 | 17.75 | 19.25 | 17.75 | 19.06 | 19.06 | 494,200 |
Mar 18, 2024 | 17.06 | 17.95 | 16.82 | 17.90 | 17.90 | 506,700 |
Mar 15, 2024 | 16.77 | 17.19 | 16.77 | 17.13 | 17.13 | 2,081,200 |
Mar 14, 2024 | 17.55 | 17.59 | 16.85 | 16.86 | 16.86 | 310,400 |
Mar 13, 2024 | 18.26 | 18.42 | 17.33 | 17.52 | 17.52 | 345,400 |
Mar 12, 2024 | 18.61 | 18.70 | 18.29 | 18.39 | 18.39 | 202,400 |
Mar 11, 2024 | 18.86 | 18.98 | 18.29 | 18.64 | 18.64 | 269,300 |
Mar 8, 2024 | 18.88 | 19.11 | 18.69 | 18.93 | 18.93 | 359,800 |
Mar 7, 2024 | 18.11 | 18.88 | 17.97 | 18.64 | 18.64 | 516,500 |
Mar 6, 2024 | 17.96 | 18.19 | 17.40 | 18.18 | 18.18 | 365,200 |
Mar 5, 2024 | 18.47 | 18.47 | 17.77 | 17.77 | 17.77 | 307,900 |
Mar 4, 2024 | 18.50 | 18.94 | 17.92 | 18.55 | 18.55 | 345,700 |
Mar 1, 2024 | 18.21 | 18.44 | 17.80 | 18.42 | 18.42 | 339,400 |
Feb 29, 2024 | 18.84 | 19.00 | 18.21 | 18.27 | 18.27 | 627,300 |
Feb 28, 2024 | 18.21 | 19.14 | 18.14 | 18.70 | 18.70 | 579,400 |
Feb 27, 2024 | 17.49 | 18.36 | 17.44 | 18.25 | 18.25 | 654,600 |
Feb 26, 2024 | 17.13 | 17.63 | 16.84 | 17.41 | 17.41 | 454,700 |
Feb 23, 2024 | 16.77 | 17.18 | 16.36 | 17.00 | 17.00 | 602,400 |
Feb 22, 2024 | 16.27 | 17.94 | 15.81 | 16.99 | 16.99 | 755,400 |
Feb 21, 2024 | 17.48 | 17.50 | 16.69 | 17.02 | 17.02 | 723,600 |
Feb 20, 2024 | 17.41 | 17.63 | 17.13 | 17.47 | 17.47 | 742,300 |
Feb 16, 2024 | 20.40 | 20.40 | 17.48 | 17.55 | 17.55 | 1,812,700 |
Feb 15, 2024 | 20.40 | 21.41 | 20.26 | 21.25 | 21.25 | 578,500 |
Feb 14, 2024 | 20.15 | 20.44 | 19.76 | 20.32 | 20.32 | 398,200 |
Feb 13, 2024 | 20.13 | 20.61 | 19.61 | 19.88 | 19.88 | 462,100 |
Feb 12, 2024 | 20.12 | 20.97 | 20.12 | 20.58 | 20.58 | 642,700 |
Feb 9, 2024 | 20.22 | 20.22 | 19.78 | 20.03 | 20.03 | 315,200 |
Feb 8, 2024 | 19.82 | 20.35 | 19.68 | 20.27 | 20.27 | 439,900 |
Feb 7, 2024 | 20.49 | 20.51 | 19.87 | 19.92 | 19.92 | 286,100 |
Feb 6, 2024 | 20.08 | 20.75 | 20.08 | 20.38 | 20.38 | 362,900 |
Feb 5, 2024 | 21.74 | 21.74 | 20.14 | 20.14 | 20.14 | 635,900 |
Feb 2, 2024 | 22.14 | 22.14 | 21.23 | 21.81 | 21.81 | 1,585,400 |
Feb 1, 2024 | 21.40 | 21.85 | 20.95 | 21.75 | 21.75 | 2,270,400 |
Jan 31, 2024 | 21.65 | 21.96 | 21.24 | 21.25 | 21.25 | 822,100 |
Jan 30, 2024 | 22.00 | 22.26 | 21.55 | 21.56 | 21.56 | 1,188,000 |
Jan 29, 2024 | 21.86 | 22.20 | 21.39 | 22.00 | 22.00 | 1,022,400 |
Jan 26, 2024 | 22.25 | 22.37 | 21.79 | 21.89 | 21.89 | 338,300 |
Jan 25, 2024 | 22.86 | 23.15 | 21.99 | 22.01 | 22.01 | 449,200 |
Jan 24, 2024 | 22.59 | 22.74 | 21.86 | 22.48 | 22.48 | 256,400 |
Jan 23, 2024 | 22.94 | 23.12 | 22.00 | 22.21 | 22.21 | 274,200 |
Jan 22, 2024 | 22.07 | 22.92 | 22.07 | 22.78 | 22.78 | 283,900 |
Jan 19, 2024 | 21.68 | 22.03 | 21.01 | 22.02 | 22.02 | 260,100 |
Jan 18, 2024 | 21.78 | 22.04 | 21.39 | 21.65 | 21.65 | 252,500 |
Jan 17, 2024 | 21.63 | 21.80 | 21.35 | 21.67 | 21.67 | 242,900 |
Jan 16, 2024 | 22.41 | 22.50 | 21.88 | 21.91 | 21.91 | 324,900 |
Jan 12, 2024 | 22.93 | 23.06 | 22.39 | 22.46 | 22.46 | 407,300 |
Jan 11, 2024 | 23.52 | 23.63 | 22.54 | 22.88 | 22.88 | 320,200 |
Jan 10, 2024 | 22.78 | 23.64 | 22.78 | 23.52 | 23.52 | 256,500 |
Jan 9, 2024 | 22.40 | 22.91 | 22.19 | 22.91 | 22.91 | 205,200 |
Jan 8, 2024 | 22.69 | 22.85 | 22.26 | 22.50 | 22.50 | 274,500 |
Jan 5, 2024 | 22.38 | 22.88 | 22.24 | 22.73 | 22.73 | 206,100 |
Jan 4, 2024 | 22.88 | 23.11 | 22.42 | 22.48 | 22.48 | 186,100 |
Jan 3, 2024 | 23.38 | 23.43 | 22.69 | 22.75 | 22.75 | 285,500 |
Jan 2, 2024 | 22.64 | 23.52 | 22.64 | 23.32 | 23.32 | 292,000 |
Dec 29, 2023 | 22.42 | 22.89 | 22.41 | 22.64 | 22.64 | 186,800 |
Dec 28, 2023 | 23.04 | 23.13 | 22.38 | 22.67 | 22.67 | 142,800 |
Dec 27, 2023 | 22.77 | 23.22 | 22.77 | 23.01 | 23.01 | 179,600 |
Dec 26, 2023 | 22.59 | 22.82 | 22.49 | 22.78 | 22.78 | 144,300 |
Dec 22, 2023 | 22.34 | 22.74 | 22.25 | 22.61 | 22.61 | 159,100 |
Dec 21, 2023 | 22.07 | 22.67 | 21.72 | 22.20 | 22.20 | 248,100 |
Dec 20, 2023 | 22.05 | 22.79 | 21.74 | 21.99 | 21.99 | 419,000 |
Dec 19, 2023 | 20.96 | 22.29 | 20.96 | 22.06 | 22.06 | 445,100 |
Dec 18, 2023 | 21.23 | 21.44 | 20.65 | 20.91 | 20.91 | 293,300 |
Dec 15, 2023 | 22.05 | 22.05 | 20.86 | 20.96 | 20.96 | 2,303,700 |
Dec 14, 2023 | 21.57 | 22.09 | 21.43 | 21.75 | 21.75 | 506,100 |
Dec 13, 2023 | 20.68 | 21.39 | 20.23 | 21.39 | 21.39 | 360,900 |
Dec 12, 2023 | 20.75 | 20.81 | 20.20 | 20.64 | 20.64 | 345,300 |
Dec 11, 2023 | 20.56 | 20.78 | 20.23 | 20.77 | 20.77 | 254,600 |
Dec 8, 2023 | 20.77 | 20.96 | 19.86 | 20.47 | 20.47 | 271,800 |
Dec 7, 2023 | 20.19 | 20.90 | 19.79 | 20.89 | 20.89 | 306,400 |
Dec 6, 2023 | 20.90 | 21.50 | 20.17 | 20.28 | 20.28 | 347,900 |
Dec 5, 2023 | 21.86 | 22.04 | 20.67 | 21.01 | 21.01 | 411,800 |
Dec 4, 2023 | 20.68 | 22.11 | 20.68 | 22.05 | 22.05 | 363,200 |
Dec 1, 2023 | 20.31 | 20.98 | 20.31 | 20.68 | 20.68 | 444,300 |
Nov 30, 2023 | 20.36 | 20.36 | 19.55 | 20.27 | 20.27 | 383,500 |
Nov 29, 2023 | 20.89 | 20.99 | 20.24 | 20.41 | 20.41 | 313,200 |
Nov 28, 2023 | 20.79 | 20.95 | 20.55 | 20.72 | 20.72 | 222,700 |
Nov 27, 2023 | 20.96 | 21.16 | 20.55 | 20.73 | 20.73 | 211,300 |
Nov 24, 2023 | 20.91 | 21.31 | 20.71 | 20.90 | 20.90 | 128,500 |
Nov 22, 2023 | 21.14 | 21.36 | 20.70 | 20.87 | 20.87 | 358,400 |
Nov 21, 2023 | 21.17 | 21.73 | 20.88 | 21.08 | 21.08 | 342,300 |
Nov 20, 2023 | 20.52 | 21.46 | 20.15 | 21.39 | 21.39 | 453,300 |
Nov 17, 2023 | 20.55 | 20.73 | 20.25 | 20.50 | 20.50 | 378,700 |
Nov 16, 2023 | 20.16 | 20.45 | 19.72 | 20.36 | 20.36 | 471,000 |
Nov 15, 2023 | 19.39 | 20.47 | 19.39 | 20.35 | 20.35 | 537,700 |
Nov 14, 2023 | 18.09 | 19.76 | 18.09 | 19.67 | 19.67 | 461,200 |
Nov 13, 2023 | 18.17 | 18.20 | 17.73 | 17.94 | 17.94 | 415,900 |
Nov 10, 2023 | 18.26 | 18.40 | 17.73 | 18.30 | 18.30 | 429,600 |
Nov 9, 2023 | 18.78 | 18.78 | 17.99 | 18.15 | 18.15 | 417,500 |
Nov 8, 2023 | 18.54 | 19.01 | 18.38 | 18.61 | 18.61 | 599,400 |
Nov 7, 2023 | 18.77 | 19.05 | 18.16 | 18.42 | 18.42 | 552,400 |
Nov 6, 2023 | 19.69 | 19.95 | 18.47 | 18.77 | 18.77 | 794,000 |
Nov 3, 2023 | 19.76 | 20.97 | 19.33 | 19.37 | 19.37 | 807,700 |
Nov 2, 2023 | 16.12 | 20.79 | 15.65 | 19.91 | 19.91 | 1,568,600 |
Nov 1, 2023 | 23.04 | 23.30 | 22.87 | 23.09 | 23.09 | 606,600 |
Oct 31, 2023 | 23.06 | 23.33 | 22.87 | 23.16 | 23.16 | 285,500 |
Oct 30, 2023 | 23.17 | 23.48 | 22.82 | 22.92 | 22.92 | 261,200 |
Oct 27, 2023 | 22.62 | 23.04 | 22.58 | 23.02 | 23.02 | 231,800 |
Oct 26, 2023 | 22.26 | 23.02 | 22.26 | 22.71 | 22.71 | 308,600 |
Oct 25, 2023 | 22.27 | 22.50 | 21.98 | 22.17 | 22.17 | 208,000 |
Oct 24, 2023 | 22.50 | 22.60 | 21.82 | 22.35 | 22.35 | 282,500 |
Oct 23, 2023 | 22.49 | 22.85 | 22.17 | 22.36 | 22.36 | 305,100 |
Oct 20, 2023 | 22.93 | 22.99 | 22.56 | 22.58 | 22.58 | 355,100 |
Oct 19, 2023 | 22.96 | 23.15 | 22.38 | 22.75 | 22.75 | 347,800 |
Oct 18, 2023 | 22.50 | 22.97 | 22.30 | 22.95 | 22.95 | 240,500 |
Oct 17, 2023 | 23.23 | 23.33 | 22.71 | 22.78 | 22.78 | 275,000 |
Oct 16, 2023 | 22.86 | 23.48 | 22.82 | 23.14 | 23.14 | 325,200 |
Oct 13, 2023 | 22.93 | 23.22 | 22.60 | 23.00 | 23.00 | 286,000 |
Oct 12, 2023 | 23.35 | 23.38 | 22.65 | 22.85 | 22.85 | 334,500 |
Oct 11, 2023 | 23.88 | 24.04 | 23.15 | 23.34 | 23.34 | 259,600 |
Oct 10, 2023 | 24.50 | 24.55 | 23.60 | 23.81 | 23.81 | 476,600 |
Oct 9, 2023 | 23.58 | 24.63 | 23.56 | 24.45 | 24.45 | 295,300 |
Oct 6, 2023 | 24.67 | 24.67 | 23.60 | 23.62 | 23.62 | 346,200 |
Oct 5, 2023 | 25.36 | 25.62 | 24.57 | 24.79 | 24.79 | 324,100 |
Oct 4, 2023 | 24.91 | 25.65 | 24.84 | 25.55 | 25.55 | 313,100 |
Oct 3, 2023 | 25.10 | 25.26 | 24.56 | 25.01 | 25.01 | 289,100 |
Oct 2, 2023 | 25.02 | 25.11 | 24.42 | 25.10 | 25.10 | 377,500 |
Sep 29, 2023 | 25.35 | 25.35 | 24.61 | 24.79 | 24.79 | 340,100 |
Sep 28, 2023 | 25.27 | 25.76 | 25.27 | 25.33 | 25.33 | 351,000 |
Sep 27, 2023 | 24.97 | 25.52 | 24.64 | 25.24 | 25.24 | 247,300 |
Sep 26, 2023 | 25.28 | 25.58 | 24.70 | 24.73 | 24.73 | 301,400 |
Sep 25, 2023 | 24.26 | 25.42 | 24.26 | 25.35 | 25.35 | 569,000 |
Sep 22, 2023 | 24.37 | 24.66 | 24.22 | 24.34 | 24.34 | 225,000 |
Sep 21, 2023 | 23.91 | 24.65 | 23.75 | 24.48 | 24.48 | 419,700 |
Sep 20, 2023 | 24.16 | 24.39 | 23.91 | 23.91 | 23.91 | 274,200 |
Sep 19, 2023 | 23.92 | 24.33 | 23.67 | 24.01 | 24.01 | 257,600 |
Sep 18, 2023 | 24.13 | 24.13 | 23.41 | 23.85 | 23.85 | 480,400 |
Sep 15, 2023 | 24.15 | 24.68 | 23.81 | 24.12 | 24.12 | 2,258,300 |
Sep 14, 2023 | 23.65 | 24.10 | 23.37 | 24.09 | 24.09 | 335,700 |
Sep 13, 2023 | 23.20 | 23.36 | 22.87 | 23.34 | 23.34 | 342,300 |
Sep 12, 2023 | 23.80 | 24.09 | 23.18 | 23.23 | 23.23 | 273,800 |
Sep 11, 2023 | 23.92 | 23.92 | 23.39 | 23.72 | 23.72 | 276,100 |
Sep 8, 2023 | 24.30 | 24.35 | 23.70 | 23.91 | 23.91 | 413,200 |
Sep 7, 2023 | 24.81 | 24.81 | 24.04 | 24.21 | 24.21 | 352,900 |
Sep 6, 2023 | 25.00 | 25.38 | 24.45 | 24.79 | 24.79 | 371,800 |
Sep 5, 2023 | 24.82 | 24.97 | 23.86 | 24.90 | 24.90 | 512,900 |
Sep 1, 2023 | 25.81 | 26.17 | 24.70 | 24.82 | 24.82 | 598,000 |
Aug 31, 2023 | 25.56 | 25.90 | 25.48 | 25.76 | 25.76 | 525,200 |
Aug 30, 2023 | 25.07 | 25.65 | 24.71 | 25.65 | 25.65 | 436,200 |
Aug 29, 2023 | 25.25 | 25.56 | 25.04 | 25.07 | 25.07 | 324,400 |
Aug 28, 2023 | 24.90 | 25.20 | 24.65 | 25.19 | 25.19 | 404,300 |
Aug 25, 2023 | 24.89 | 25.08 | 24.51 | 24.89 | 24.89 | 282,000 |
Aug 24, 2023 | 25.09 | 25.12 | 24.69 | 24.85 | 24.85 | 379,800 |
Aug 23, 2023 | 24.96 | 25.24 | 24.89 | 25.06 | 25.06 | 251,100 |
Aug 22, 2023 | 25.04 | 25.43 | 24.75 | 24.90 | 24.90 | 457,300 |
Aug 21, 2023 | 24.91 | 25.42 | 24.81 | 25.06 | 25.06 | 417,600 |
Aug 18, 2023 | 24.00 | 25.13 | 23.81 | 24.95 | 24.95 | 663,300 |
Aug 17, 2023 | 23.60 | 24.33 | 23.60 | 24.10 | 24.10 | 551,100 |
Aug 16, 2023 | 24.25 | 24.48 | 23.30 | 23.65 | 23.65 | 577,400 |
Aug 15, 2023 | 23.59 | 24.47 | 23.23 | 24.31 | 24.31 | 614,100 |
Aug 14, 2023 | 23.02 | 23.70 | 22.77 | 23.56 | 23.56 | 557,600 |
Aug 11, 2023 | 23.31 | 23.58 | 22.90 | 23.01 | 23.01 | 363,400 |
Aug 10, 2023 | 23.20 | 23.60 | 23.02 | 23.17 | 23.17 | 523,000 |
Aug 9, 2023 | 22.59 | 23.29 | 22.55 | 23.26 | 23.26 | 840,400 |
Aug 8, 2023 | 22.14 | 22.99 | 22.11 | 22.72 | 22.72 | 599,200 |
Aug 7, 2023 | 21.40 | 22.30 | 21.34 | 22.19 | 22.19 | 1,715,100 |
Aug 4, 2023 | 22.11 | 22.56 | 21.36 | 21.40 | 21.40 | 1,260,100 |
Aug 3, 2023 | 21.66 | 23.70 | 21.55 | 22.00 | 22.00 | 2,214,500 |
Aug 2, 2023 | 25.63 | 26.58 | 25.27 | 26.50 | 26.50 | 508,600 |
Aug 1, 2023 | 25.67 | 26.06 | 25.47 | 25.80 | 25.80 | 593,700 |
Jul 31, 2023 | 25.56 | 26.09 | 25.46 | 25.80 | 25.80 | 479,600 |
Jul 28, 2023 | 25.19 | 25.87 | 25.19 | 25.59 | 25.59 | 356,800 |
Jul 27, 2023 | 25.26 | 25.58 | 24.46 | 25.13 | 25.13 | 589,900 |
Jul 26, 2023 | 26.45 | 26.74 | 25.25 | 25.26 | 25.26 | 594,700 |
Jul 25, 2023 | 27.84 | 28.04 | 26.25 | 26.55 | 26.55 | 996,000 |
Jul 24, 2023 | 27.45 | 27.84 | 27.27 | 27.84 | 27.84 | 482,400 |
Jul 21, 2023 | 27.97 | 28.15 | 27.36 | 27.45 | 27.45 | 491,900 |
Jul 20, 2023 | 27.83 | 27.96 | 27.60 | 27.80 | 27.80 | 379,300 |
Jul 19, 2023 | 27.77 | 28.04 | 27.59 | 27.64 | 27.64 | 246,000 |
Jul 18, 2023 | 27.50 | 27.87 | 27.47 | 27.70 | 27.70 | 367,800 |
Jul 17, 2023 | 27.18 | 27.54 | 26.98 | 27.52 | 27.52 | 404,400 |
Jul 14, 2023 | 26.26 | 27.19 | 26.21 | 27.18 | 27.18 | 340,300 |
Jul 13, 2023 | 27.18 | 27.32 | 26.13 | 26.29 | 26.29 | 412,400 |
Jul 12, 2023 | 26.81 | 27.53 | 26.77 | 27.22 | 27.22 | 549,500 |
Jul 11, 2023 | 28.01 | 28.06 | 26.44 | 26.72 | 26.72 | 543,600 |
Jul 10, 2023 | 27.94 | 28.07 | 27.62 | 27.84 | 27.84 | 495,400 |
Jul 7, 2023 | 28.09 | 28.55 | 27.73 | 27.82 | 27.82 | 456,600 |
Jul 6, 2023 | 27.62 | 28.17 | 27.62 | 28.09 | 28.09 | 299,900 |
Jul 5, 2023 | 27.66 | 28.06 | 27.55 | 27.88 | 27.88 | 303,800 |
Jul 3, 2023 | 27.91 | 28.24 | 27.66 | 27.83 | 27.83 | 197,100 |
Jun 30, 2023 | 28.50 | 28.75 | 28.06 | 28.08 | 28.08 | 338,600 |
Jun 29, 2023 | 27.69 | 28.62 | 27.69 | 28.34 | 28.34 | 406,000 |
Jun 28, 2023 | 26.70 | 27.59 | 26.58 | 27.57 | 27.57 | 549,700 |
Jun 27, 2023 | 26.68 | 27.36 | 26.56 | 26.76 | 26.76 | 621,600 |
Jun 26, 2023 | 27.24 | 27.65 | 26.51 | 26.80 | 26.80 | 770,400 |
Jun 23, 2023 | 26.18 | 26.93 | 26.18 | 26.50 | 26.50 | 820,800 |
Jun 22, 2023 | 26.34 | 26.75 | 25.98 | 26.44 | 26.44 | 386,500 |
Jun 21, 2023 | 26.88 | 27.31 | 26.41 | 26.43 | 26.43 | 424,900 |
Jun 20, 2023 | 27.92 | 27.92 | 26.33 | 26.88 | 26.88 | 479,000 |
Jun 16, 2023 | 27.95 | 28.22 | 27.72 | 28.06 | 28.06 | 989,500 |
Jun 15, 2023 | 27.90 | 28.11 | 27.44 | 27.70 | 27.70 | 283,600 |
Jun 14, 2023 | 28.44 | 28.66 | 27.27 | 27.90 | 27.90 | 373,100 |
Jun 13, 2023 | 27.41 | 28.74 | 27.27 | 28.34 | 28.34 | 640,000 |
Jun 12, 2023 | 27.55 | 27.87 | 27.26 | 27.46 | 27.46 | 287,700 |
Jun 9, 2023 | 27.86 | 27.86 | 26.89 | 27.29 | 27.29 | 216,800 |
Jun 8, 2023 | 27.14 | 27.88 | 27.14 | 27.86 | 27.86 | 250,300 |
Jun 7, 2023 | 26.92 | 27.61 | 26.89 | 27.39 | 27.39 | 297,000 |
Jun 6, 2023 | 26.25 | 27.01 | 26.22 | 26.77 | 26.77 | 309,400 |
Jun 5, 2023 | 26.81 | 26.81 | 25.91 | 26.22 | 26.22 | 330,000 |
Jun 2, 2023 | 26.15 | 26.99 | 25.99 | 26.96 | 26.96 | 492,500 |
Jun 1, 2023 | 25.47 | 25.99 | 25.25 | 25.81 | 25.81 | 455,900 |
May 31, 2023 | 25.86 | 26.07 | 25.07 | 25.50 | 25.50 | 693,800 |
May 30, 2023 | 25.92 | 26.40 | 25.80 | 25.93 | 25.93 | 259,300 |
May 26, 2023 | 25.95 | 26.20 | 25.68 | 25.96 | 25.96 | 267,100 |
May 25, 2023 | 25.80 | 26.02 | 25.38 | 25.90 | 25.90 | 370,500 |
May 24, 2023 | 25.31 | 26.29 | 25.19 | 25.95 | 25.95 | 771,400 |
May 23, 2023 | 24.57 | 25.58 | 24.16 | 25.36 | 25.36 | 408,800 |
May 22, 2023 | 25.64 | 25.74 | 24.65 | 24.67 | 24.67 | 315,500 |
May 19, 2023 | 25.52 | 25.72 | 25.03 | 25.62 | 25.62 | 357,200 |
May 18, 2023 | 25.39 | 25.61 | 25.10 | 25.30 | 25.30 | 321,700 |
May 17, 2023 | 24.98 | 25.43 | 24.54 | 25.31 | 25.31 | 495,100 |
May 16, 2023 | 24.67 | 24.88 | 24.27 | 24.80 | 24.80 | 334,100 |
May 15, 2023 | 24.38 | 24.84 | 24.05 | 24.81 | 24.81 | 400,700 |
May 12, 2023 | 24.82 | 24.89 | 24.30 | 24.57 | 24.57 | 336,300 |
May 11, 2023 | 24.14 | 24.76 | 24.14 | 24.64 | 24.64 | 526,800 |
May 10, 2023 | 24.93 | 24.93 | 24.01 | 24.29 | 24.29 | 557,300 |
May 9, 2023 | 23.48 | 25.10 | 23.02 | 24.68 | 24.68 | 1,031,800 |
May 8, 2023 | 23.37 | 23.57 | 22.84 | 23.50 | 23.50 | 604,100 |
May 5, 2023 | 22.79 | 24.42 | 22.79 | 23.50 | 23.50 | 1,054,100 |
May 4, 2023 | 20.51 | 24.78 | 20.50 | 22.46 | 22.46 | 1,464,400 |
May 3, 2023 | 21.40 | 22.12 | 21.11 | 21.44 | 21.44 | 952,000 |
May 2, 2023 | 22.07 | 22.08 | 20.92 | 21.38 | 21.38 | 1,219,700 |
May 1, 2023 | 22.01 | 22.63 | 21.71 | 22.45 | 22.45 | 701,700 |
Apr 28, 2023 | 21.96 | 22.38 | 21.80 | 21.98 | 21.98 | 397,100 |
Apr 27, 2023 | 22.50 | 22.72 | 22.03 | 22.06 | 22.06 | 305,700 |
Apr 26, 2023 | 22.50 | 22.59 | 21.90 | 22.44 | 22.44 | 467,300 |
Apr 25, 2023 | 23.41 | 23.41 | 22.58 | 22.59 | 22.59 | 340,500 |
Apr 24, 2023 | 23.61 | 24.07 | 23.61 | 23.62 | 23.62 | 406,700 |
Related Tickers
AMN AMN Healthcare Services, Inc.
57.17
+1.17%
EHAB Enhabit, Inc.
10.27
+0.10%
BKDT Brookdale Senior Living Inc
93.86
+8.26%
BKD Brookdale Senior Living Inc.
6.93
+5.00%
MODV ModivCare Inc.
22.52
+2.36%
AIRS AirSculpt Technologies, Inc.
5.65
-0.18%
SNDA Sonida Senior Living, Inc.
31.75
+6.05%
LFST LifeStance Health Group, Inc.
6.11
+4.09%
DCGO DocGo Inc.
3.5000
-0.28%
MD Pediatrix Medical Group, Inc.
9.40
+4.10%