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
2022-12-30 26.47 26.94 26.16 26.57 0.5M
2022-12-29 27.03 27.23 26.38 26.54 0.4M
2022-12-28 26.74 27.28 26.35 26.98 0.5M
2022-12-27 27.28 27.49 26.54 26.79 0.3M
2022-12-23 27.21 27.70 26.64 27.27 0.4M
2022-12-22 27.68 27.68 26.62 27.44 0.5M
2022-12-21 28.00 28.46 27.74 27.95 0.4M
2022-12-20 27.72 28.31 27.25 27.77 0.7M
2022-12-19 27.10 27.87 26.83 27.72 0.6M
2022-12-16 26.60 27.21 26.46 27.18 1.9M
2022-12-15 27.90 28.22 26.70 26.88 0.8M
2022-12-14 28.40 28.99 27.87 28.24 0.5M
2022-12-13 29.78 30.45 28.04 28.44 1.1M
2022-12-12 30.20 30.40 27.82 29.51 1.2M
2022-12-09 31.42 31.73 30.34 30.34 0.7M
2022-12-08 32.45 33.43 31.64 31.75 0.7M
2022-12-07 33.23 33.52 31.39 32.34 0.8M
2022-12-06 35.04 35.45 33.06 33.52 0.6M
2022-12-05 36.53 36.53 33.23 34.92 0.8M
2022-12-02 35.24 36.90 34.76 36.64 0.6M
2022-12-01 35.90 36.06 34.75 35.35 0.5M
2022-11-30 35.07 35.80 34.51 35.78 0.7M
2022-11-29 35.40 35.99 34.91 35.30 0.4M
2022-11-28 35.21 36.56 35.02 35.56 0.5M
2022-11-25 35.43 36.17 35.28 35.32 0.2M
2022-11-23 36.09 36.39 34.83 35.21 0.4M
2022-11-22 34.61 36.35 34.06 35.99 0.6M
2022-11-21 34.92 35.58 34.06 34.47 0.5M
2022-11-18 34.29 35.94 34.29 34.97 0.7M
2022-11-17 33.43 34.06 33.05 33.84 0.5M
2022-11-16 33.19 34.08 32.40 33.79 0.5M
2022-11-15 31.87 33.35 31.71 33.19 0.8M
2022-11-14 30.17 32.00 30.17 31.10 0.9M
2022-11-11 32.99 33.47 29.97 30.56 1.4M
2022-11-10 34.28 34.66 33.12 33.17 0.7M
2022-11-09 34.07 35.05 32.97 33.24 0.6M
2022-11-08 33.47 34.19 32.81 33.98 0.6M
2022-11-07 32.05 34.36 32.02 33.45 1.0M
2022-11-04 37.04 37.69 31.66 32.50 1.9M
2022-11-03 35.21 40.12 34.59 36.78 1.6M
2022-11-02 37.45 37.45 35.06 35.07 0.9M
2022-11-01 37.48 38.34 36.31 37.71 0.8M
2022-10-31 38.55 38.68 36.77 37.09 0.9M
2022-10-28 36.57 38.46 36.57 38.10 0.8M
2022-10-27 36.49 38.47 35.75 36.40 1.1M
2022-10-26 36.34 38.17 36.00 36.36 0.9M
2022-10-25 37.16 37.36 35.50 36.10 1.0M
2022-10-24 37.02 38.46 35.56 37.06 1.3M
2022-10-21 33.64 36.50 32.25 36.43 0.9M
2022-10-20 33.70 34.63 33.34 33.64 0.5M
2022-10-19 35.01 35.58 33.41 33.80 0.7M
2022-10-18 34.17 35.34 33.87 35.13 0.9M
2022-10-17 32.59 33.66 31.91 33.53 0.6M
2022-10-14 33.74 34.69 31.79 32.07 0.6M
2022-10-13 31.80 33.39 30.73 33.25 0.7M
2022-10-12 32.27 32.84 31.58 32.21 0.6M
2022-10-11 32.19 33.13 31.28 32.35 0.9M
2022-10-10 31.61 32.64 30.17 32.26 1.0M
2022-10-07 30.50 31.95 29.72 31.58 1.2M
2022-10-06 31.36 32.19 30.60 30.80 0.7M
2022-10-05 32.16 32.16 29.67 31.56 1.4M
2022-10-04 32.55 34.98 31.27 33.59 1.6M
2022-10-03 28.64 32.20 28.11 31.81 1.3M
2022-09-30 29.05 29.59 28.25 28.37 0.8M
2022-09-29 28.88 29.26 27.49 29.19 0.7M
2022-09-28 27.76 29.09 27.53 28.88 0.5M
2022-09-27 27.78 28.19 27.34 27.76 0.6M
2022-09-26 26.87 28.18 26.86 27.64 0.6M
2022-09-23 26.82 27.27 25.94 27.17 0.7M
2022-09-22 29.04 29.04 26.66 27.28 1.1M
2022-09-21 29.43 29.98 29.01 29.04 0.7M
2022-09-20 29.66 29.70 28.45 29.58 0.6M
2022-09-19 29.11 29.70 28.42 29.60 0.7M
2022-09-16 28.99 29.73 28.23 29.62 1.0M
2022-09-15 29.25 30.39 29.05 29.29 1.1M
2022-09-14 26.59 30.47 25.95 28.75 2.2M
2022-09-13 26.67 27.82 26.33 26.60 0.9M
2022-09-12 26.62 26.90 25.15 26.86 1.0M
2022-09-09 27.98 29.13 26.23 26.66 1.2M
2022-09-08 25.93 27.77 25.90 27.06 1.0M
2022-09-07 24.94 26.09 24.89 25.64 0.8M
2022-09-06 24.79 25.20 23.70 25.04 0.7M
2022-09-02 24.80 25.51 24.73 24.79 0.7M
2022-09-01 25.07 25.83 24.46 24.64 0.7M
2022-08-31 25.86 26.36 25.31 25.38 0.7M
2022-08-30 25.19 25.83 24.80 25.42 0.5M
2022-08-29 25.28 25.80 25.01 25.22 0.4M
2022-08-26 27.29 27.57 25.59 25.61 0.7M
2022-08-25 25.08 27.77 24.26 27.05 1.4M
2022-08-24 24.57 25.35 24.19 25.12 0.5M
2022-08-23 24.35 24.87 24.25 24.68 0.6M
2022-08-22 24.44 25.23 23.96 24.33 0.7M
2022-08-19 24.05 24.57 23.87 24.45 0.8M
2022-08-18 23.44 24.50 23.17 24.44 1.0M
2022-08-17 22.06 24.12 21.95 23.41 1.8M
2022-08-16 22.19 22.21 20.35 21.46 1.6M
2022-08-15 21.84 22.31 21.30 22.12 0.5M
2022-08-12 22.29 22.29 21.51 21.98 0.7M
2022-08-11 22.92 23.15 22.16 22.20 0.5M
2022-08-10 22.36 23.39 22.31 22.77 0.5M
2022-08-09 23.06 23.22 22.13 22.33 0.5M
2022-08-08 24.19 24.19 22.85 23.06 0.6M
2022-08-05 23.16 25.88 23.15 24.18 1.3M
2022-08-04 26.55 26.60 22.21 23.16 3.0M
2022-08-03 27.09 27.71 26.43 27.44 0.7M
2022-08-02 26.47 27.29 25.83 26.84 0.6M
2022-08-01 26.01 26.97 25.68 26.57 0.7M
2022-07-29 27.47 27.63 25.78 26.36 0.9M
2022-07-28 26.88 27.72 26.45 27.41 0.5M
2022-07-27 27.00 27.63 26.65 26.93 0.6M
2022-07-26 25.98 26.96 25.54 26.74 0.6M
2022-07-25 25.39 26.73 24.97 26.05 0.9M
2022-07-22 29.31 29.50 24.36 25.25 2.2M
2022-07-21 29.45 30.51 28.95 30.44 0.6M
2022-07-20 28.78 29.47 28.42 29.40 0.7M
2022-07-19 27.99 29.09 27.51 28.79 0.7M
2022-07-18 27.13 28.62 25.90 27.85 1.2M
2022-07-15 25.92 27.45 24.57 26.14 1.3M
2022-07-14 23.40 25.04 23.37 25.00 0.7M
2022-07-13 24.00 24.76 23.82 24.00 0.5M
2022-07-12 24.46 25.06 23.61 24.11 1.1M
2022-07-11 22.76 24.54 22.53 24.38 1.0M
2022-07-08 21.75 22.59 21.50 22.49 0.4M
2022-07-07 21.55 21.74 21.23 21.56 0.3M
2022-07-06 21.37 21.60 20.78 21.44 0.4M
2022-07-05 21.01 21.38 20.57 21.30 0.4M
2022-07-01 20.62 21.39 20.15 21.29 0.4M
2022-06-30 20.43 21.23 20.25 20.83 0.7M
2022-06-29 20.24 20.95 19.88 20.75 0.6M
2022-06-28 20.55 20.73 19.96 20.22 0.5M
2022-06-27 19.34 20.36 19.14 20.28 0.4M
2022-06-24 19.19 19.37 18.76 19.17 0.4M
2022-06-23 18.81 19.25 18.80 19.19 0.4M
2022-06-22 18.36 18.93 18.11 18.83 0.3M
2022-06-21 19.26 19.68 18.61 18.64 0.4M
2022-06-17 18.09 19.28 18.04 19.09 1.2M
2022-06-16 19.12 19.12 17.71 17.83 0.5M
2022-06-15 18.27 20.18 18.24 19.64 0.7M
2022-06-14 17.47 18.09 17.11 18.07 0.3M
2022-06-13 17.76 17.98 16.83 17.58 0.5M
2022-06-10 18.30 18.69 18.02 18.48 0.3M
2022-06-09 18.04 18.79 17.80 18.60 0.4M
2022-06-08 18.56 18.58 18.13 18.21 0.4M
2022-06-07 18.31 18.67 18.21 18.63 0.5M
2022-06-06 18.62 18.73 18.09 18.39 0.3M
2022-06-03 18.05 18.49 17.99 18.35 0.3M
2022-06-02 17.50 18.20 17.27 18.19 0.3M
2022-06-01 17.93 17.93 17.00 17.36 0.3M
2022-05-31 17.16 17.85 16.83 17.65 0.5M
2022-05-27 17.03 17.40 17.03 17.16 0.2M
2022-05-26 16.89 17.29 16.43 16.95 0.3M
2022-05-25 16.41 17.33 16.26 17.04 0.2M
2022-05-24 17.05 17.20 16.24 16.56 0.3M
2022-05-23 16.98 17.34 16.56 17.22 0.4M
2022-05-20 16.76 16.83 16.17 16.65 0.3M
2022-05-19 16.31 16.70 16.31 16.46 0.4M
2022-05-18 17.01 17.01 16.05 16.39 0.4M
2022-05-17 17.24 17.41 16.56 17.41 0.3M
2022-05-16 15.64 16.38 15.26 16.18 0.3M
2022-05-13 16.13 16.39 15.62 15.70 0.5M
2022-05-12 15.84 16.28 15.37 15.84 0.3M
2022-05-11 16.23 17.05 15.94 15.99 0.4M
2022-05-10 17.20 17.26 16.16 16.27 0.4M
2022-05-09 16.96 17.85 16.56 16.89 0.4M
2022-05-06 17.85 18.08 16.71 17.21 0.5M
2022-05-05 19.37 19.43 17.66 17.71 0.7M
2022-05-04 18.22 19.45 17.71 19.36 0.7M
2022-05-03 17.27 18.30 16.84 18.18 0.8M
2022-05-02 18.79 18.89 16.91 17.25 0.9M
2022-04-29 19.18 19.42 18.60 18.74 0.5M
2022-04-28 18.95 19.60 18.66 19.41 0.3M
2022-04-27 19.21 19.37 18.62 18.69 0.3M
2022-04-26 20.21 20.59 19.14 19.17 0.3M
2022-04-25 20.32 20.56 19.95 20.45 0.3M
2022-04-22 20.77 21.28 20.17 20.48 0.6M
2022-04-21 22.02 22.36 21.24 21.32 0.4M
2022-04-20 21.48 22.12 21.15 21.84 0.7M
2022-04-19 20.45 21.48 20.21 21.25 0.7M
2022-04-18 20.00 20.39 19.18 20.27 0.6M
2022-04-14 21.41 21.59 19.99 20.00 0.6M
2022-04-13 21.09 21.61 20.86 21.30 1.0M
2022-04-12 21.27 22.07 21.04 21.11 0.8M
2022-04-11 20.48 20.98 20.14 20.81 0.3M
2022-04-08 20.26 21.09 20.26 20.52 0.3M
2022-04-07 19.60 20.48 19.33 20.33 0.4M
2022-04-06 19.73 20.06 19.52 19.69 0.3M
2022-04-05 21.22 21.30 20.03 20.07 0.4M
2022-04-04 22.71 23.96 21.11 21.33 0.5M
2022-04-01 21.80 22.57 21.80 22.52 0.5M
2022-03-31 21.23 22.49 21.21 21.67 0.4M
2022-03-30 21.68 22.01 21.25 21.30 0.3M
2022-03-29 22.01 22.50 21.58 21.79 0.3M
2022-03-28 21.81 21.81 21.29 21.77 0.2M
2022-03-25 21.93 22.11 21.37 21.45 0.4M
2022-03-24 22.27 22.46 21.57 21.76 0.3M
2022-03-23 22.26 22.62 22.03 22.23 0.2M
2022-03-22 22.01 22.72 21.77 22.37 0.3M
2022-03-21 22.35 22.84 21.35 21.71 0.3M
2022-03-18 22.20 22.73 21.68 22.51 0.6M
2022-03-17 20.98 22.27 20.98 22.19 0.3M
2022-03-16 20.93 21.57 20.47 21.36 0.4M
2022-03-15 19.29 20.91 19.29 20.68 0.8M
2022-03-14 19.57 19.80 18.88 19.22 0.5M
2022-03-11 19.58 20.30 18.99 19.09 0.4M
2022-03-10 20.36 20.56 19.06 19.51 0.5M
2022-03-09 21.16 21.30 20.51 20.64 0.3M
2022-03-08 20.31 21.32 20.19 20.51 0.3M
2022-03-07 20.95 21.09 20.22 20.31 0.4M
2022-03-04 21.33 21.94 20.85 21.06 0.3M
2022-03-03 22.10 22.47 21.12 21.52 0.4M
2022-03-02 21.62 22.57 21.55 22.28 0.3M
2022-03-01 22.30 22.54 21.23 21.39 0.4M
2022-02-28 23.10 23.40 21.96 22.33 0.7M
2022-02-25 20.89 23.55 20.82 23.44 0.9M
2022-02-24 20.87 21.11 18.96 20.63 1.0M
2022-02-23 21.14 21.42 20.53 21.00 0.8M
2022-02-22 21.17 22.01 20.89 20.94 0.5M
2022-02-18 20.74 22.07 20.50 21.29 0.7M
2022-02-17 20.52 20.72 19.92 19.95 0.4M
2022-02-16 21.68 21.95 20.52 20.66 0.3M
2022-02-15 22.31 22.37 21.60 21.83 0.2M
2022-02-14 21.66 22.13 21.30 21.73 0.3M
2022-02-11 23.74 23.74 21.33 21.57 0.2M
2022-02-10 21.96 22.84 21.90 22.14 0.2M
2022-02-09 22.61 22.98 22.25 22.41 0.2M
2022-02-08 21.66 22.49 21.63 22.40 0.3M
2022-02-07 22.48 22.65 21.41 21.65 0.4M
2022-02-04 22.40 22.75 21.70 22.55 0.4M
2022-02-03 21.70 22.71 21.37 22.44 0.4M
2022-02-02 22.25 22.57 21.56 22.16 0.4M
2022-02-01 21.49 22.20 20.90 21.98 0.5M
2022-01-31 20.27 21.52 19.68 21.51 0.9M
2022-01-28 19.23 20.20 18.97 20.16 0.4M
2022-01-27 19.33 19.88 18.88 19.23 0.7M
2022-01-26 18.28 18.93 17.58 17.92 0.3M
2022-01-25 18.08 18.61 17.70 17.96 0.8M
2022-01-24 17.05 18.69 16.96 18.38 1.0M
2022-01-21 18.82 18.98 17.49 17.49 0.8M
2022-01-20 20.16 20.25 18.61 18.86 0.7M
2022-01-19 22.05 22.08 19.57 19.89 0.9M
2022-01-18 22.29 22.59 21.88 21.91 0.3M
2022-01-14 23.00 23.56 22.51 22.81 0.3M
2022-01-13 23.19 23.63 23.02 23.35 0.3M
2022-01-12 23.73 24.21 23.09 23.21 0.3M
2022-01-11 24.12 24.29 22.92 23.55 0.5M
2022-01-10 25.64 25.91 23.90 23.94 0.4M
2022-01-07 26.44 27.07 25.92 25.95 0.3M
2022-01-06 26.83 27.31 26.20 26.39 0.4M
2022-01-05 26.80 28.03 26.54 26.60 0.6M
2022-01-04 27.80 28.00 25.93 26.84 0.9M
2022-01-03 27.80 28.41 27.19 27.80 0.3M