Cross Country Healthcare, Inc. - Price History
Monthly price history for CCRN (Cross Country Healthcare, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $16.67 | $16.67 |
| April 2024 | $17.60 | $17.60 |
| March 2024 | $18.72 | $18.72 |
| February 2024 | $18.27 | $18.27 |
| January 2024 | $21.25 | $21.25 |
| December 2023 | $22.64 | $22.64 |
| November 2023 | $20.27 | $20.27 |
| October 2023 | $23.16 | $23.16 |
| September 2023 | $24.79 | $24.79 |
| August 2023 | $25.76 | $25.76 |
| July 2023 | $25.80 | $25.80 |
| June 2023 | $28.08 | $28.08 |
| May 2023 | $25.50 | $25.50 |
| April 2023 | $21.98 | $21.98 |
| March 2023 | $22.32 | $22.32 |
| February 2023 | $26.45 | $26.45 |
| January 2023 | $27.75 | $27.75 |
| December 2022 | $26.57 | $26.57 |
| November 2022 | $35.78 | $35.78 |
| October 2022 | $37.09 | $37.09 |
| September 2022 | $28.37 | $28.37 |
| August 2022 | $25.38 | $25.38 |
| July 2022 | $26.36 | $26.36 |
| June 2022 | $20.83 | $20.83 |
| May 2022 | $17.65 | $17.65 |
| April 2022 | $18.74 | $18.74 |
| March 2022 | $21.67 | $21.67 |
| February 2022 | $22.33 | $22.33 |
| January 2022 | $21.51 | $21.51 |
| December 2021 | $27.76 | $27.76 |
| November 2021 | $26.16 | $26.16 |
| October 2021 | $20.73 | $20.73 |
| September 2021 | $21.24 | $21.24 |
| August 2021 | $21.75 | $21.75 |
| July 2021 | $16.42 | $16.42 |
| June 2021 | $16.51 | $16.51 |
| May 2021 | $15.65 | $15.65 |
| April 2021 | $13.32 | $13.32 |
| March 2021 | $12.49 | $12.49 |
| February 2021 | $11.11 | $11.11 |
| January 2021 | $8.76 | $8.76 |
| December 2020 | $8.87 | $8.87 |
| November 2020 | $8.70 | $8.70 |
| October 2020 | $7.85 | $7.85 |
| September 2020 | $6.49 | $6.49 |
| August 2020 | $6.39 | $6.39 |
| July 2020 | $6.48 | $6.48 |
| June 2020 | $6.16 | $6.16 |
| May 2020 | $6.07 | $6.07 |
| April 2020 | $6.29 | $6.29 |
| March 2020 | $6.74 | $6.74 |
| February 2020 | $9.48 | $9.48 |
| January 2020 | $9.90 | $9.90 |
| December 2019 | $11.62 | $11.62 |
| November 2019 | $12.07 | $12.07 |
| October 2019 | $10.81 | $10.81 |
| September 2019 | $10.30 | $10.30 |
| August 2019 | $10.25 | $10.25 |
| July 2019 | $9.49 | $9.49 |
| June 2019 | $9.38 | $9.38 |
| May 2019 | $7.11 | $7.11 |
| April 2019 | $7.05 | $7.05 |
| March 2019 | $7.03 | $7.03 |
| February 2019 | $8.74 | $8.74 |
| January 2019 | $9.63 | $9.63 |
| December 2018 | $7.33 | $7.33 |
| November 2018 | $9.07 | $9.07 |
| October 2018 | $8.83 | $8.83 |
| September 2018 | $8.73 | $8.73 |
| August 2018 | $10.01 | $10.01 |
| July 2018 | $11.73 | $11.73 |
| June 2018 | $11.25 | $11.25 |
| May 2018 | $12.19 | $12.19 |
| April 2018 | $12.58 | $12.58 |
| March 2018 | $11.11 | $11.11 |
| February 2018 | $12.95 | $12.95 |
| January 2018 | $14.01 | $14.01 |
| December 2017 | $12.76 | $12.76 |
| November 2017 | $13.67 | $13.67 |
| October 2017 | $13.65 | $13.65 |
| September 2017 | $14.23 | $14.23 |
| August 2017 | $12.38 | $12.38 |
| July 2017 | $11.76 | $11.76 |
| June 2017 | $12.91 | $12.91 |
| May 2017 | $11.55 | $11.55 |
| April 2017 | $13.97 | $13.97 |
| March 2017 | $14.36 | $14.36 |
| February 2017 | $15.47 | $15.47 |
| January 2017 | $14.47 | $14.47 |
| December 2016 | $15.61 | $15.61 |
| November 2016 | $14.34 | $14.34 |
| October 2016 | $11.17 | $11.17 |
| September 2016 | $11.78 | $11.78 |
| August 2016 | $12.17 | $12.17 |
| July 2016 | $14.62 | $14.62 |
| June 2016 | $13.92 | $13.92 |
| May 2016 | $13.62 | $13.62 |
| April 2016 | $12.43 | $12.43 |
| March 2016 | $11.63 | $11.63 |
| February 2016 | $12.41 | $12.41 |
| January 2016 | $14.40 | $14.40 |
| December 2015 | $16.39 | $16.39 |
| November 2015 | $18.25 | $18.25 |
| October 2015 | $13.50 | $13.50 |
| September 2015 | $13.61 | $13.61 |
| August 2015 | $13.89 | $13.89 |
| July 2015 | $12.07 | $12.07 |
| June 2015 | $12.68 | $12.68 |
| May 2015 | $10.62 | $10.62 |
| April 2015 | $11.10 | $11.10 |
| March 2015 | $11.86 | $11.86 |
| February 2015 | $12.96 | $12.96 |
| January 2015 | $10.23 | $10.23 |
| December 2014 | $12.48 | $12.48 |
| November 2014 | $10.67 | $10.67 |
| October 2014 | $9.67 | $9.67 |
| September 2014 | $9.29 | $9.29 |
| August 2014 | $7.98 | $7.98 |
| July 2014 | $7.19 | $7.19 |
| June 2014 | $6.52 | $6.52 |
| May 2014 | $5.77 | $5.77 |
| April 2014 | $7.09 | $7.09 |
| March 2014 | $8.07 | $8.07 |
| February 2014 | $10.40 | $10.40 |
| January 2014 | $10.80 | $10.80 |
| December 2013 | $9.98 | $9.98 |
| November 2013 | $7.64 | $7.64 |
| October 2013 | $5.94 | $5.94 |
| September 2013 | $6.04 | $6.04 |
| August 2013 | $5.65 | $5.65 |
| July 2013 | $5.64 | $5.64 |
| June 2013 | $5.16 | $5.16 |
| May 2013 | $5.21 | $5.21 |
| April 2013 | $5 | $5 |
| March 2013 | $5.31 | $5.31 |
| February 2013 | $5.69 | $5.69 |
| January 2013 | $5.65 | $5.65 |
| December 2012 | $4.80 | $4.80 |
| November 2012 | $4.01 | $4.01 |
| October 2012 | $4.40 | $4.40 |
| September 2012 | $4.73 | $4.73 |
| August 2012 | $4.05 | $4.05 |
| July 2012 | $4.56 | $4.56 |
| June 2012 | $4.37 | $4.37 |
| May 2012 | $4.54 | $4.54 |
| April 2012 | $4.61 | $4.61 |
| March 2012 | $5.01 | $5.01 |
| February 2012 | $5.66 | $5.66 |
| January 2012 | $6.17 | $6.17 |
| December 2011 | $5.55 | $5.55 |
| November 2011 | $5.17 | $5.17 |
| October 2011 | $5 | $5 |
| September 2011 | $4.18 | $4.18 |
| August 2011 | $4.93 | $4.93 |
| July 2011 | $6.91 | $6.91 |
| June 2011 | $7.60 | $7.60 |
| May 2011 | $7.67 | $7.67 |
| April 2011 | $7.42 | $7.42 |
| March 2011 | $7.83 | $7.83 |
| February 2011 | $8.32 | $8.32 |
| January 2011 | $7.20 | $7.20 |
| December 2010 | $8.47 | $8.47 |
| November 2010 | $7.68 | $7.68 |
| October 2010 | $7.30 | $7.30 |
| September 2010 | $7.19 | $7.19 |
| August 2010 | $7.42 | $7.42 |
| July 2010 | $8.88 | $8.88 |
| June 2010 | $8.99 | $8.99 |
| May 2010 | $8.51 | $8.51 |
| April 2010 | $10.02 | $10.02 |
| March 2010 | $10.11 | $10.11 |
| February 2010 | $9.83 | $9.83 |
| January 2010 | $9.06 | $9.06 |
| December 2009 | $9.91 | $9.91 |
| November 2009 | $8.51 | $8.51 |
| October 2009 | $8.26 | $8.26 |
| September 2009 | $9.31 | $9.31 |
| August 2009 | $9.21 | $9.21 |
| July 2009 | $8.35 | $8.35 |
| June 2009 | $6.87 | $6.87 |
| May 2009 | $7.73 | $7.73 |
| April 2009 | $8.81 | $8.81 |
| March 2009 | $6.55 | $6.55 |
| February 2009 | $7.40 | $7.40 |
| January 2009 | $7.49 | $7.49 |
| December 2008 | $8.79 | $8.79 |
| November 2008 | $8.71 | $8.71 |
| October 2008 | $11.32 | $11.32 |
| September 2008 | $16.29 | $16.29 |
| August 2008 | $15.67 | $15.67 |
| July 2008 | $15.95 | $15.95 |
| June 2008 | $14.41 | $14.41 |
| May 2008 | $15.47 | $15.47 |
| April 2008 | $11.96 | $11.96 |
| March 2008 | $12.37 | $12.37 |
| February 2008 | $10.86 | $10.86 |
| January 2008 | $12.63 | $12.63 |
| December 2007 | $14.24 | $14.24 |
| November 2007 | $14.56 | $14.56 |
| October 2007 | $15.71 | $15.71 |
| September 2007 | $17.47 | $17.47 |
| August 2007 | $17.07 | $17.07 |
| July 2007 | $16.37 | $16.37 |
| June 2007 | $16.68 | $16.68 |
| May 2007 | $17.41 | $17.41 |
| April 2007 | $19.69 | $19.69 |
| March 2007 | $18.23 | $18.23 |
| February 2007 | $19.05 | $19.05 |
| January 2007 | $22.56 | $22.56 |
| December 2006 | $21.82 | $21.82 |
| November 2006 | $19.85 | $19.85 |
| October 2006 | $19.36 | $19.36 |
| September 2006 | $17 | $17 |
| August 2006 | $16.42 | $16.42 |
| July 2006 | $17.87 | $17.87 |
| June 2006 | $18.19 | $18.19 |
| May 2006 | $17.63 | $17.63 |
| April 2006 | $18.12 | $18.12 |
| March 2006 | $19.36 | $19.36 |
| February 2006 | $18.31 | $18.31 |
| January 2006 | $19.76 | $19.76 |
| December 2005 | $17.83 | $17.83 |
| November 2005 | $18.43 | $18.43 |
| October 2005 | $18.17 | $18.17 |
| September 2005 | $18.56 | $18.56 |
| August 2005 | $19.40 | $19.40 |
| July 2005 | $19.74 | $19.74 |
| June 2005 | $17 | $17 |
| May 2005 | $16.95 | $16.95 |
| April 2005 | $16.11 | $16.11 |
| March 2005 | $16.76 | $16.76 |
| February 2005 | $15.29 | $15.29 |
| January 2005 | $16.56 | $16.56 |
| December 2004 | $18.08 | $18.08 |
| November 2004 | $17.75 | $17.75 |
| October 2004 | $14.83 | $14.83 |
| September 2004 | $15.50 | $15.50 |
| August 2004 | $14.83 | $14.83 |
| July 2004 | $14.92 | $14.92 |
| June 2004 | $18.15 | $18.15 |
| May 2004 | $16.61 | $16.61 |
| April 2004 | $16.49 | $16.49 |
| March 2004 | $16.66 | $16.66 |
| February 2004 | $17.25 | $17.25 |
| January 2004 | $18.45 | $18.45 |
| December 2003 | $14.98 | $14.98 |
| November 2003 | $14.90 | $14.90 |
| October 2003 | $13.93 | $13.93 |
| September 2003 | $14 | $14 |
| August 2003 | $15.60 | $15.60 |
| July 2003 | $14.98 | $14.98 |
| June 2003 | $13.16 | $13.16 |
| May 2003 | $12.75 | $12.75 |
| April 2003 | $11.33 | $11.33 |
| March 2003 | $11.50 | $11.50 |
| February 2003 | $11.03 | $11.03 |
| January 2003 | $14.36 | $14.36 |
| December 2002 | $13.95 | $13.95 |
| November 2002 | $16.80 | $16.80 |
| October 2002 | $12.34 | $12.34 |
| September 2002 | $14.12 | $14.12 |
| August 2002 | $14.31 | $14.31 |
| July 2002 | $28.63 | $28.63 |
| June 2002 | $37.80 | $37.80 |
| May 2002 | $36.50 | $36.50 |
| April 2002 | $30.26 | $30.26 |
| March 2002 | $27 | $27 |
| February 2002 | $26.90 | $26.90 |
| January 2002 | $25.06 | $25.06 |
| December 2001 | $26.50 | $26.50 |
| November 2001 | $25.75 | $25.75 |
| October 2001 | $20.39 | $20.39 |
CCRN
Price: $16.67
52 week price:
Payout Ratio Range:
Earnings Per Share: 2.05 USD
P/E Ratio: 7.16
Exchange: NMS
Sector: Healthcare
Industry: Medical Care Facilities
Volume: 717600
Ebitda: 11.3 millionMarket Capitalization: 582.1 million