Cross Country Healthcare Inc

CCRN
🏛️ 美国 →
14.23
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 27.84 28.35 27.47 27.76 0.4M
2021-12-30 28.21 28.58 27.17 27.72 0.3M
2021-12-29 28.15 28.74 27.68 28.22 0.3M
2021-12-28 30.00 30.40 28.03 28.24 0.5M
2021-12-27 27.40 30.00 27.40 29.72 0.7M
2021-12-23 27.06 27.37 26.35 27.29 0.3M
2021-12-22 27.01 27.40 26.53 26.95 0.2M
2021-12-21 27.39 27.84 26.72 27.01 0.2M
2021-12-20 25.95 27.26 25.15 27.18 0.4M
2021-12-17 25.64 26.80 24.82 26.13 2.0M
2021-12-16 26.06 26.91 25.59 25.71 0.3M
2021-12-15 24.80 25.97 24.45 25.91 0.4M
2021-12-14 24.61 25.14 23.23 24.77 0.3M
2021-12-13 25.60 26.02 24.75 24.78 0.3M
2021-12-10 25.21 25.64 24.79 25.58 0.2M
2021-12-09 25.20 25.79 25.05 25.16 0.1M
2021-12-08 25.49 25.65 24.51 25.28 0.2M
2021-12-07 25.36 25.71 25.10 25.31 0.2M
2021-12-06 25.91 25.91 24.51 24.93 0.3M
2021-12-03 26.79 26.79 25.31 25.80 0.3M
2021-12-02 25.46 26.77 25.23 26.38 0.3M
2021-12-01 26.43 26.90 25.38 25.46 0.3M
2021-11-30 27.22 27.67 25.80 26.16 1.2M
2021-11-29 27.93 28.16 26.90 27.22 0.5M
2021-11-26 27.80 28.53 26.94 27.52 0.3M
2021-11-24 28.00 28.30 27.38 28.27 0.3M
2021-11-23 27.66 28.12 26.71 28.07 0.3M
2021-11-22 28.54 29.20 27.81 27.90 0.7M
2021-11-19 26.41 27.88 26.11 27.66 0.5M
2021-11-18 25.70 26.42 25.20 26.40 0.3M
2021-11-17 25.16 25.83 25.11 25.70 0.3M
2021-11-16 25.12 25.99 25.12 25.39 0.3M
2021-11-15 25.33 25.50 24.81 25.42 0.2M
2021-11-12 25.74 25.74 25.06 25.28 0.2M
2021-11-11 24.96 25.79 24.96 25.57 0.2M
2021-11-10 24.99 25.11 24.31 24.89 0.3M
2021-11-09 24.91 25.32 24.16 25.03 0.5M
2021-11-08 23.68 25.33 23.41 25.14 0.8M
2021-11-05 26.83 26.83 22.23 23.45 2.2M
2021-11-04 26.40 29.45 25.28 26.53 2.4M
2021-11-03 21.30 22.41 20.96 22.10 0.5M
2021-11-02 21.28 21.55 21.04 21.30 0.2M
2021-11-01 20.72 21.49 20.59 21.37 0.2M
2021-10-29 20.46 20.89 20.41 20.73 0.2M
2021-10-28 19.68 20.74 19.68 20.43 0.2M
2021-10-27 19.70 19.98 19.33 19.63 0.1M
2021-10-26 19.15 20.34 19.10 19.70 0.2M
2021-10-25 19.82 20.32 19.78 20.02 0.2M
2021-10-22 20.11 20.17 19.69 19.89 0.1M
2021-10-21 19.93 20.52 19.77 20.15 0.2M
2021-10-20 19.72 20.24 19.57 19.94 0.1M
2021-10-19 19.76 19.97 19.50 19.75 0.2M
2021-10-18 18.83 19.88 18.55 19.71 0.3M
2021-10-15 19.76 19.81 18.75 18.89 0.5M
2021-10-14 21.69 21.78 19.43 19.53 0.5M
2021-10-13 21.97 22.15 21.27 21.46 0.2M
2021-10-12 20.95 22.05 20.35 21.91 0.3M
2021-10-11 23.00 23.22 20.01 20.89 0.9M
2021-10-08 22.63 23.16 22.17 22.83 0.7M
2021-10-07 21.81 22.82 21.51 22.45 0.4M
2021-10-06 21.48 21.59 21.08 21.49 0.2M
2021-10-05 21.55 22.30 21.07 21.65 0.6M
2021-10-04 21.28 21.70 21.11 21.58 0.2M
2021-10-01 21.26 21.58 20.45 21.27 0.2M
2021-09-30 21.57 21.78 21.19 21.24 0.3M
2021-09-29 21.25 21.98 21.01 21.47 0.1M
2021-09-28 21.57 21.80 21.12 21.19 0.1M
2021-09-27 21.39 21.98 21.27 21.64 0.2M
2021-09-24 20.97 21.47 20.93 21.39 0.1M
2021-09-23 21.07 21.53 20.76 21.22 0.2M
2021-09-22 20.43 21.07 20.31 20.88 0.2M
2021-09-21 20.05 20.52 19.74 20.31 0.2M
2021-09-20 20.36 20.36 19.25 19.86 0.4M
2021-09-17 20.72 21.09 20.60 20.82 0.5M
2021-09-16 20.80 21.06 20.20 20.61 0.2M
2021-09-15 20.53 20.95 20.36 20.63 0.2M
2021-09-14 21.00 21.06 20.32 20.61 0.2M
2021-09-13 21.02 21.30 20.62 20.93 0.2M
2021-09-10 21.27 21.45 20.53 20.84 0.2M
2021-09-09 20.72 21.55 20.58 21.11 0.2M
2021-09-08 21.00 21.11 20.25 20.90 0.4M
2021-09-07 21.60 21.85 20.66 20.81 0.4M
2021-09-03 21.25 21.68 20.86 21.62 0.2M
2021-09-02 21.06 21.70 21.02 21.25 0.3M
2021-09-01 21.85 21.90 20.65 21.00 0.3M
2021-08-31 20.92 21.85 20.16 21.75 0.4M
2021-08-30 20.42 20.96 20.12 20.69 0.2M
2021-08-27 20.19 20.69 18.78 20.45 0.4M
2021-08-26 21.48 21.53 20.12 20.17 0.3M
2021-08-25 19.85 21.58 19.82 21.52 1.2M
2021-08-24 20.33 20.33 19.78 20.00 0.3M
2021-08-23 20.41 20.49 19.72 20.30 0.3M
2021-08-20 18.75 20.06 18.75 20.03 0.4M
2021-08-19 19.34 19.50 18.69 18.91 0.2M
2021-08-18 19.98 20.36 19.22 19.57 0.3M
2021-08-17 20.00 20.14 19.48 19.97 0.3M
2021-08-16 18.16 20.31 17.54 20.27 0.5M
2021-08-13 18.91 19.03 18.59 18.73 0.2M
2021-08-12 19.13 19.20 18.66 18.95 0.2M
2021-08-11 19.58 19.58 18.93 19.25 0.1M
2021-08-10 19.00 19.59 18.76 19.41 0.1M
2021-08-09 19.31 19.95 18.80 19.10 0.2M
2021-08-06 20.14 20.34 18.63 19.24 0.6M
2021-08-05 18.00 20.69 17.38 20.50 1.1M
2021-08-04 16.47 16.72 16.23 16.44 0.2M
2021-08-03 16.64 16.89 16.32 16.67 0.5M
2021-08-02 16.48 16.85 16.37 16.60 0.2M
2021-07-30 16.28 16.50 16.20 16.42 0.2M
2021-07-29 16.13 16.54 15.94 16.36 0.1M
2021-07-28 15.80 16.12 15.55 15.99 0.2M
2021-07-27 15.64 15.88 15.37 15.75 0.1M
2021-07-26 15.62 15.81 15.49 15.70 0.1M
2021-07-23 15.67 15.89 15.36 15.54 0.1M
2021-07-22 16.12 16.12 15.48 15.50 0.1M
2021-07-21 16.01 16.30 15.93 16.13 0.2M
2021-07-20 15.40 16.17 15.29 15.85 0.2M
2021-07-19 14.84 15.52 14.23 15.37 0.3M
2021-07-16 15.86 15.88 15.43 15.46 0.1M
2021-07-15 15.64 15.98 15.60 15.74 0.1M
2021-07-14 15.95 16.15 15.68 15.74 0.1M
2021-07-13 16.12 16.12 15.80 15.83 0.2M
2021-07-12 15.50 16.04 15.43 15.98 0.2M
2021-07-09 15.58 15.75 15.36 15.54 0.2M
2021-07-08 15.00 15.46 14.66 15.40 0.3M
2021-07-07 15.65 15.69 15.27 15.37 0.2M
2021-07-06 15.67 15.84 15.18 15.78 0.4M
2021-07-02 16.44 16.47 15.57 15.79 0.4M
2021-07-01 16.54 16.71 16.15 16.47 0.3M
2021-06-30 16.38 16.60 16.20 16.51 0.2M
2021-06-29 16.71 16.80 16.32 16.49 0.2M
2021-06-28 16.95 16.97 16.30 16.71 0.4M
2021-06-25 17.05 17.34 16.56 17.00 0.7M
2021-06-24 17.67 17.84 16.93 17.14 0.5M
2021-06-23 18.38 18.57 17.59 17.65 0.3M
2021-06-22 17.99 18.47 17.47 18.35 0.5M
2021-06-21 17.82 18.07 17.61 18.05 0.2M
2021-06-18 18.30 18.35 17.70 17.81 0.7M
2021-06-17 18.62 18.90 18.32 18.50 0.5M
2021-06-16 18.22 18.66 17.82 18.61 1.1M
2021-06-15 17.08 18.21 17.02 18.13 0.7M
2021-06-14 17.41 17.76 17.16 17.29 0.4M
2021-06-11 17.33 17.42 16.77 17.11 0.3M
2021-06-10 17.00 17.59 16.48 17.31 0.5M
2021-06-09 16.23 17.12 16.16 17.00 0.5M
2021-06-08 16.08 16.21 15.66 16.20 0.3M
2021-06-07 16.62 16.77 16.07 16.12 0.2M
2021-06-04 16.45 16.51 15.97 16.23 0.2M
2021-06-03 15.81 16.45 15.65 16.37 0.3M
2021-06-02 16.56 16.59 15.75 16.01 0.2M
2021-06-01 15.68 16.66 15.55 16.51 0.5M
2021-05-28 15.60 15.84 15.34 15.65 0.4M
2021-05-27 15.76 15.88 15.51 15.57 0.1M
2021-05-26 15.33 15.48 15.10 15.36 0.3M
2021-05-25 15.63 15.88 15.16 15.18 0.2M
2021-05-24 15.85 16.26 15.63 15.63 0.1M
2021-05-21 15.64 15.92 15.45 15.83 0.1M
2021-05-20 15.90 15.93 15.31 15.51 0.1M
2021-05-19 15.58 15.98 15.24 15.87 0.2M
2021-05-18 16.16 16.21 15.68 15.72 0.1M
2021-05-17 15.85 16.26 15.62 16.13 0.2M
2021-05-14 16.00 16.33 15.69 15.95 0.2M
2021-05-13 15.79 16.26 15.60 15.68 0.2M
2021-05-12 16.59 16.68 15.75 15.79 0.3M
2021-05-11 16.79 17.12 16.40 16.63 0.2M
2021-05-10 17.22 17.39 16.68 17.15 0.4M
2021-05-07 15.92 17.26 15.50 16.90 0.4M
2021-05-06 14.58 17.34 14.58 16.11 1.3M
2021-05-05 13.99 14.33 13.54 14.19 0.3M
2021-05-04 13.98 14.55 13.59 13.83 0.1M
2021-05-03 13.37 14.04 13.36 14.00 0.3M
2021-04-30 13.41 13.88 13.30 13.32 0.1M
2021-04-29 13.65 13.87 13.30 13.50 0.1M
2021-04-28 13.37 13.67 13.24 13.57 0.1M
2021-04-27 13.55 13.60 13.34 13.37 0.1M
2021-04-26 13.78 13.80 13.26 13.44 0.1M
2021-04-23 13.43 13.84 13.41 13.63 0.2M
2021-04-22 13.07 13.90 12.68 13.43 0.3M
2021-04-21 12.67 13.03 12.62 12.98 0.1M
2021-04-20 12.63 12.83 12.47 12.67 0.1M
2021-04-19 13.01 13.01 12.55 12.70 0.3M
2021-04-16 13.34 13.34 12.67 13.12 0.2M
2021-04-15 12.88 13.24 12.70 13.18 0.2M
2021-04-14 12.62 13.17 12.57 12.83 0.2M
2021-04-13 12.69 12.69 12.40 12.64 0.1M
2021-04-12 12.84 12.86 12.54 12.74 0.1M
2021-04-09 12.69 12.86 12.48 12.76 0.3M
2021-04-08 12.32 12.71 12.20 12.62 0.2M
2021-04-07 12.48 12.78 12.28 12.35 0.6M
2021-04-06 12.39 12.79 12.33 12.41 0.1M
2021-04-05 12.51 12.53 12.23 12.44 0.2M
2021-04-01 12.22 12.74 11.92 12.31 0.3M
2021-03-31 12.64 12.84 12.47 12.49 0.3M
2021-03-30 12.32 12.66 12.07 12.62 0.1M
2021-03-29 12.68 12.87 12.37 12.37 0.2M
2021-03-26 12.43 12.97 12.32 12.74 0.2M
2021-03-25 11.61 12.34 11.50 12.25 0.2M
2021-03-24 12.15 12.60 11.86 11.87 0.1M
2021-03-23 12.56 12.62 12.01 12.07 0.2M
2021-03-22 12.83 13.04 12.30 12.65 0.2M
2021-03-19 12.70 12.97 12.49 12.85 0.4M
2021-03-18 12.77 13.37 12.60 12.82 0.2M
2021-03-17 12.67 12.88 12.39 12.77 0.2M
2021-03-16 13.35 13.37 12.53 12.68 0.3M
2021-03-15 13.23 13.68 13.01 13.31 0.2M
2021-03-12 13.34 13.58 13.11 13.53 0.3M
2021-03-11 13.12 13.39 13.00 13.33 0.2M
2021-03-10 12.81 13.41 12.73 13.07 0.3M
2021-03-09 12.81 12.92 12.48 12.69 0.2M
2021-03-08 12.21 12.57 11.93 12.53 0.3M
2021-03-05 11.82 12.07 11.57 11.89 0.2M
2021-03-04 11.86 12.21 11.50 11.68 0.3M
2021-03-03 11.40 11.99 11.40 11.78 0.2M
2021-03-02 11.67 11.88 11.15 11.29 0.2M
2021-03-01 11.25 11.95 11.21 11.86 0.4M
2021-02-26 11.52 11.72 10.87 11.11 0.4M
2021-02-25 11.29 11.69 10.64 11.32 0.7M
2021-02-24 9.60 10.11 9.58 10.06 0.3M
2021-02-23 9.93 10.09 9.50 9.52 0.2M
2021-02-22 9.87 10.08 9.71 10.03 0.3M
2021-02-19 9.43 9.88 9.38 9.87 0.3M
2021-02-18 9.38 9.44 9.10 9.25 0.2M
2021-02-17 9.50 9.55 9.30 9.45 0.1M
2021-02-16 9.64 9.66 9.36 9.53 0.2M
2021-02-12 9.80 9.82 9.57 9.64 0.2M
2021-02-11 9.61 9.95 9.59 9.82 0.3M
2021-02-10 9.75 9.84 9.51 9.58 0.2M
2021-02-09 9.95 9.95 9.60 9.76 0.1M
2021-02-08 9.43 9.92 9.29 9.91 0.3M
2021-02-05 9.80 9.80 9.21 9.37 0.2M
2021-02-04 9.26 9.70 9.24 9.68 0.3M
2021-02-03 9.04 9.22 8.94 9.18 0.2M
2021-02-02 9.23 9.23 9.00 9.04 0.2M
2021-02-01 8.82 9.18 8.72 9.14 0.2M
2021-01-29 8.81 8.96 8.60 8.76 0.2M
2021-01-28 8.85 8.99 8.67 8.82 0.2M
2021-01-27 9.07 9.20 8.68 8.72 0.3M
2021-01-26 9.43 9.55 9.19 9.26 0.2M
2021-01-25 9.48 9.49 9.17 9.33 0.3M
2021-01-22 9.25 9.54 9.12 9.52 0.2M
2021-01-21 9.32 9.38 9.24 9.32 0.2M
2021-01-20 9.35 9.72 9.25 9.34 0.3M
2021-01-19 9.29 9.45 9.14 9.35 0.3M
2021-01-15 9.06 9.23 9.06 9.11 0.1M
2021-01-14 9.31 9.50 9.17 9.19 0.2M
2021-01-13 9.36 9.40 9.19 9.25 0.1M
2021-01-12 9.12 9.44 9.06 9.35 0.2M
2021-01-11 8.97 9.14 8.87 9.01 0.2M
2021-01-08 9.39 9.40 8.99 9.14 0.2M
2021-01-07 9.50 9.50 9.22 9.37 0.2M
2021-01-06 9.19 9.50 9.17 9.42 0.3M
2021-01-05 9.01 9.21 9.01 9.06 0.3M
2021-01-04 8.89 9.11 8.75 9.05 0.3M