Stockscreener 앱 받기
12.72
1.52%
0.19
Cross Country Healthcares Inc 주식 (CCRN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $12.76 | $12.26 | $0.50 | 264,126.0 | +1.52% |
| 2025-08-07 | $12.94 | $12.01 | $0.925 | 403,582.0 | -4.35% |
| 2025-08-06 | $13.17 | $12.62 | $0.55 | 258,513.0 | +2.02% |
| 2025-08-05 | $13.03 | $12.70 | $0.33 | 269,692.0 | -0.23% |
| 2025-08-04 | $13.34 | $12.79 | $0.555 | 227,157.0 | -1.30% |
| 2025-08-01 | $13.51 | $12.85 | $0.66 | 293,002.0 | -3.05% |
| 2025-07-31 | $13.67 | $13.03 | $0.64 | 286,648.0 | +2.44% |
| 2025-07-30 | $13.77 | $12.85 | $0.92 | 384,194.0 | -4.86% |
| 2025-07-29 | $13.97 | $13.66 | $0.305 | 250,184.0 | -0.07% |
| 2025-07-28 | $13.96 | $13.60 | $0.36 | 279,890.0 | +1.54% |
| 2025-07-25 | $14.03 | $13.57 | $0.46 | 346,908.0 | +0.07% |
| 2025-07-24 | $13.61 | $13.38 | $0.225 | 248,442.0 | +0.00% |
| 2025-07-23 | $13.63 | $13.49 | $0.1379 | 143,758.0 | +1.65% |
| 2025-07-22 | $13.55 | $13.25 | $0.30 | 243,872.0 | +0.07% |
| 2025-07-21 | $13.39 | $12.73 | $0.66 | 286,296.0 | +4.54% |
| 2025-07-18 | $12.83 | $12.42 | $0.41 | 307,945.0 | +1.83% |
| 2025-07-17 | $12.66 | $11.97 | $0.69 | 373,317.0 | +4.50% |
| 2025-07-16 | $12.22 | $11.95 | $0.2739 | 158,875.0 | -0.41% |
| 2025-07-15 | $12.30 | $11.99 | $0.31 | 243,641.0 | -0.17% |
| 2025-07-14 | $12.12 | $11.77 | $0.35 | 189,595.0 | +0.08% |
Cross Country Healthcares Inc 주식 (CCRN) 연도별 가격 이력
이 심층 분석에서는 Cross Country Healthcares Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CCRN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cross Country Healthcares Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cross Country Healthcares Inc 주식 (CCRN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $13.51 | $12.01 | $1.50 | 1,980,198.0 | -5.43% |
| 2025-07 | $14.03 | $11.77 | $2.26 | 4,993,250.0 | +3.07% |
| 2025-06 | $14.73 | $12.27 | $2.46 | 5,529,368.0 | -0.99% |
| 2025-05 | $14.80 | $13.14 | $1.66 | 5,178,949.0 | -2.73% |
| 2025-04 | $15.03 | $13.41 | $1.62 | 5,225,689.0 | -9.00% |
| 2025-03 | $17.20 | $14.70 | $2.50 | 10,372,100.0 | -13.23% |
| 2025-02 | $18.28 | $17.02 | $1.26 | 8,772,817.0 | -5.82% |
| 2025-01 | $18.30 | $18.00 | $0.30 | 9,324,618.0 | +0.33% |
Cross Country Healthcares Inc 주식 (CCRN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $18.33 | $10.63 | $7.70 | 28,844,156.0 | +67.84% |
| 2024-11 | $12.66 | $9.58 | $3.08 | 11,563,468.0 | -5.70% |
| 2024-10 | $13.37 | $11.40 | $1.96 | 23,999,514.0 | -15.10% |
| 2024-09 | $15.37 | $12.78 | $2.59 | 13,070,316.0 | -9.92% |
| 2024-08 | $18.24 | $13.84 | $4.40 | 9,605,807.0 | -18.20% |
| 2024-07 | $18.50 | $12.87 | $5.63 | 8,232,770.0 | +31.79% |
| 2024-06 | $15.38 | $13.48 | $1.90 | 7,723,615.0 | -8.47% |
| 2024-05 | $18.00 | $14.06 | $3.94 | 9,540,900.0 | -14.09% |
| 2024-04 | $19.14 | $16.75 | $2.39 | 5,126,727.0 | -5.98% |
| 2024-03 | $19.25 | $16.77 | $2.48 | 8,367,161.0 | +2.46% |
| 2024-02 | $22.14 | $15.81 | $6.33 | 14,925,102.0 | -14.02% |
| 2024-01 | $23.64 | $21.00 | $2.64 | 8,103,983.0 | -6.14% |
Cross Country Healthcares Inc 주식 (CCRN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $23.22 | $19.79 | $3.43 | 8,129,363.0 | +11.69% |
| 2023-11 | $23.30 | $15.65 | $7.65 | 10,431,824.0 | -12.48% |
| 2023-10 | $25.65 | $21.82 | $3.83 | 6,728,169.0 | -6.58% |
| 2023-09 | $26.17 | $22.87 | $3.30 | 9,157,753.0 | -3.77% |
| 2023-08 | $26.58 | $21.34 | $5.24 | 15,048,810.0 | -0.16% |
| 2023-07 | $28.55 | $24.46 | $4.09 | 8,987,687.0 | -8.12% |
| 2023-06 | $28.75 | $25.25 | $3.50 | 9,624,413.0 | +10.12% |
| 2023-05 | $26.32 | $20.50 | $5.82 | 13,408,277.0 | +16.01% |
| 2023-04 | $24.07 | $21.14 | $2.93 | 8,640,424.0 | -1.52% |
| 2023-03 | $27.12 | $22.02 | $5.10 | 15,146,842.0 | -15.61% |
| 2023-02 | $31.82 | $24.09 | $7.73 | 15,523,709.0 | -4.68% |
| 2023-01 | $29.83 | $25.74 | $4.09 | 11,385,370.0 | +4.44% |
0.06%
자본화:
|
볼륨(24시간):