Other US listings · CCRN · stock
Cross Country Healthcare INC (CCRN) stock price history
Every Other US listings trading session of Cross Country Healthcare INC from Oct 25, 2001 to Jul 20, 2026: 6,221 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CCRN adjusted close, 2001 to 2026
- $38.86
- All time high, 2002
- $14.99
- 52 week high, $7.43 low
- 6,221
- Daily sessions since 2001
Last updated Jul 20, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.
CCRN key facts
- Cross Country Healthcare INC (CCRN) closed at $13.25 on Jul 20, 2026 on Other US listings.
- CCRN's all time high close is $38.86, set on Jun 10, 2002; its all time low close is $3.87 on Nov 15, 2012.
- CCRN's 52 week range is $7.43 to $14.99.
- CCRN returned +3.7% over the year to Jul 20, 2026 and -16.4% over five years.
- Over ten years CCRN returned -14%, -1.5% a year compounded.
- CCRN's deepest drawdown was -90.0% from Jun 10, 2002 to Nov 15, 2012.
- DataCedar holds 6,221 daily sessions of CCRN history from Oct 25, 2001 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
CCRN price chart, 2001 to 2026
CCRN returns
Price return from the last close on or before the window start to Jul 20, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.6% |
| 3 months | +33.0% |
| 6 months | +44.7% |
| Year to date | +60.6% |
| 1 year | +3.7% |
| 3 years | -52.3% |
| 5 years | -16.4% |
| 10 years | -13.6% |
| Since Oct 25, 2001 | -35.0% |
| Compound annual growth, 24.7 years | -1.7% |
CCRN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $38.86 on Jun 10, 2002
- All time low close
- $3.87 on Nov 15, 2012
- 52 week high
- $14.99 on Sep 26, 2025
- 52 week low
- $7.43 on Dec 4, 2025
- Deepest drawdown
- -90.0% from Jun 10, 2002 to Nov 15, 2012, not yet recovered
- Best single session
- +62.7% on Dec 4, 2024
- Worst single session
- -45.2% on Aug 7, 2002
- Volatility, 1 year annualised
- 54.0%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2021, +213%
- Worst calendar year
- 2025, -55%
CCRN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Oct 25, 2001; 2026 runs to Jul 20, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $8.12 | $13.27 | $7.80 | $13.25 | +63.6% | 86M | 136 |
| 2025 | $18.18 | $18.30 | $7.43 | $8.10 | -55.4% | 112.9M | 250 |
| 2024 | $22.64 | $23.64 | $9.58 | $18.16 | -19.8% | 151.6M | 252 |
| 2023 | $26.56 | $31.82 | $15.65 | $22.64 | -14.8% | 132.4M | 250 |
| 2022 | $27.80 | $40.12 | $15.26 | $26.57 | -4.3% | 160.9M | 251 |
| 2021 | $8.89 | $30.40 | $8.60 | $27.76 | +213.0% | 79.3M | 252 |
| 2020 | $11.59 | $13.42 | $4.50 | $8.87 | -23.7% | 70.1M | 253 |
| 2019 | $7.24 | $12.99 | $6.75 | $11.62 | +58.5% | 49.5M | 252 |
| 2018 | $12.69 | $14.31 | $6.91 | $7.33 | -42.6% | 64.4M | 251 |
| 2017 | $15.70 | $16.38 | $11.07 | $12.76 | -18.3% | 59.1M | 251 |
| 2016 | $16.02 | $16.25 | $9.72 | $15.61 | -4.8% | 78.5M | 252 |
| 2015 | $12.61 | $18.76 | $9.36 | $16.39 | +31.3% | 77.5M | 252 |
| 2014 | $10.11 | $13.51 | $5.26 | $12.48 | +25.1% | 63.8M | 252 |
| 2013 | $4.92 | $10.53 | $4.59 | $9.98 | +107.9% | 34.9M | 252 |
| 2012 | $5.73 | $6.73 | $3.80 | $4.80 | -13.5% | 29.8M | 250 |
| 2011 | $8.61 | $9.26 | $3.76 | $5.55 | -34.5% | 29.1M | 252 |
| 2010 | $10.03 | $11.03 | $6.62 | $8.47 | -14.5% | 21.8M | 252 |
| 2009 | $8.84 | $10.23 | $4.84 | $9.91 | +12.7% | 33.3M | 252 |
| 2008 | $14.20 | $17.34 | $7.11 | $8.79 | -38.3% | 59.7M | 253 |
| 2007 | $21.92 | $23.24 | $12.97 | $14.24 | -34.7% | 60.3M | 251 |
| 2006 | $17.91 | $24.07 | $14.88 | $21.82 | +22.4% | 42.6M | 251 |
| 2005 | $18.21 | $20.31 | $14.98 | $17.83 | -1.4% | 34.5M | 252 |
| 2004 | $14.89 | $19.93 | $13.75 | $18.08 | +20.7% | 41.2M | 252 |
| 2003 | $14.11 | $16.37 | $9.46 | $14.98 | +7.4% | 81.2M | 252 |
| 2002 | $26.44 | $39.15 | $9.66 | $13.95 | -47.4% | 132.7M | 252 |
| 2001 | $20.26 | $29.25 | $19.50 | $26.50 | n/a | 23.5M | 46 |
CCRN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $13.25 | +0.3% |
| June 2026 | $13.21 | +0.9% |
| May 2026 | $13.09 | +29.3% |
| April 2026 | $10.12 | +7.7% |
| March 2026 | $9.40 | +8.0% |
| February 2026 | $8.70 | -6.7% |
| January 2026 | $9.32 | +15.1% |
| December 2025 | $8.10 | -21.1% |
| November 2025 | $10.26 | -16.3% |
| October 2025 | $12.26 | -13.7% |
| September 2025 | $14.20 | +6.1% |
| August 2025 | $13.38 | -0.5% |
About the CCRN data
Daily bars. 6,221 sessions from Oct 25, 2001 to Jul 20, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Jul 20, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 25, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CCRN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
CCRN share price history
