Cross Country

CCRN
🏛️ usa →
14.23
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 22.42 22.89 22.41 22.64 0.2M
2023-12-28 23.04 23.13 22.38 22.67 0.1M
2023-12-27 22.77 23.22 22.77 23.01 0.2M
2023-12-26 22.59 22.82 22.49 22.78 0.1M
2023-12-22 22.34 22.74 22.25 22.61 0.2M
2023-12-21 22.07 22.67 21.72 22.20 0.2M
2023-12-20 22.05 22.79 21.74 21.99 0.4M
2023-12-19 20.96 22.29 20.96 22.06 0.4M
2023-12-18 21.23 21.44 20.65 20.91 0.3M
2023-12-15 22.05 22.05 20.86 20.96 2.3M
2023-12-14 21.57 22.09 21.43 21.75 0.5M
2023-12-13 20.68 21.39 20.23 21.39 0.4M
2023-12-12 20.75 20.81 20.20 20.64 0.3M
2023-12-11 20.56 20.78 20.23 20.77 0.3M
2023-12-08 20.77 20.96 19.86 20.47 0.3M
2023-12-07 20.19 20.90 19.79 20.89 0.3M
2023-12-06 20.90 21.50 20.17 20.28 0.3M
2023-12-05 21.86 22.04 20.67 21.01 0.4M
2023-12-04 20.68 22.11 20.68 22.05 0.4M
2023-12-01 20.31 20.98 20.31 20.68 0.4M
2023-11-30 20.36 20.36 19.55 20.27 0.4M
2023-11-29 20.89 20.99 20.24 20.41 0.3M
2023-11-28 20.79 20.95 20.55 20.72 0.2M
2023-11-27 20.96 21.16 20.55 20.73 0.2M
2023-11-24 20.91 21.31 20.71 20.90 0.1M
2023-11-22 21.14 21.36 20.70 20.87 0.4M
2023-11-21 21.17 21.73 20.88 21.08 0.3M
2023-11-20 20.52 21.46 20.15 21.39 0.5M
2023-11-17 20.55 20.73 20.25 20.50 0.4M
2023-11-16 20.16 20.45 19.72 20.36 0.5M
2023-11-15 19.39 20.47 19.39 20.35 0.5M
2023-11-14 18.09 19.76 18.09 19.67 0.5M
2023-11-13 18.17 18.20 17.73 17.94 0.4M
2023-11-10 18.26 18.40 17.73 18.30 0.4M
2023-11-09 18.78 18.78 17.99 18.15 0.4M
2023-11-08 18.54 19.01 18.38 18.61 0.6M
2023-11-07 18.77 19.05 18.16 18.42 0.6M
2023-11-06 19.69 19.95 18.47 18.77 0.8M
2023-11-03 19.76 20.97 19.33 19.37 0.8M
2023-11-02 16.12 20.79 15.65 19.91 1.6M
2023-11-01 23.04 23.30 22.87 23.09 0.6M
2023-10-31 23.06 23.33 22.87 23.16 0.3M
2023-10-30 23.17 23.48 22.82 22.92 0.3M
2023-10-27 22.62 23.04 22.58 23.02 0.2M
2023-10-26 22.26 23.02 22.26 22.71 0.3M
2023-10-25 22.27 22.50 21.98 22.17 0.2M
2023-10-24 22.50 22.60 21.82 22.35 0.3M
2023-10-23 22.49 22.85 22.17 22.36 0.3M
2023-10-20 22.93 22.99 22.56 22.58 0.4M
2023-10-19 22.96 23.15 22.38 22.75 0.3M
2023-10-18 22.50 22.97 22.30 22.95 0.2M
2023-10-17 23.23 23.33 22.71 22.78 0.3M
2023-10-16 22.86 23.48 22.82 23.14 0.3M
2023-10-13 22.93 23.22 22.60 23.00 0.3M
2023-10-12 23.35 23.38 22.65 22.85 0.3M
2023-10-11 23.88 24.04 23.15 23.34 0.3M
2023-10-10 24.50 24.55 23.60 23.81 0.5M
2023-10-09 23.58 24.63 23.56 24.45 0.3M
2023-10-06 24.67 24.67 23.60 23.62 0.3M
2023-10-05 25.36 25.62 24.57 24.79 0.3M
2023-10-04 24.91 25.65 24.84 25.55 0.3M
2023-10-03 25.10 25.26 24.56 25.01 0.3M
2023-10-02 25.02 25.11 24.42 25.10 0.4M
2023-09-29 25.35 25.35 24.61 24.79 0.3M
2023-09-28 25.27 25.76 25.27 25.33 0.4M
2023-09-27 24.97 25.52 24.64 25.24 0.2M
2023-09-26 25.28 25.58 24.70 24.73 0.3M
2023-09-25 24.26 25.42 24.26 25.35 0.6M
2023-09-22 24.37 24.66 24.22 24.34 0.2M
2023-09-21 23.91 24.65 23.75 24.48 0.4M
2023-09-20 24.16 24.39 23.91 23.91 0.3M
2023-09-19 23.92 24.33 23.67 24.01 0.3M
2023-09-18 24.13 24.13 23.41 23.85 0.5M
2023-09-15 24.15 24.68 23.81 24.12 2.3M
2023-09-14 23.65 24.10 23.37 24.09 0.3M
2023-09-13 23.20 23.36 22.87 23.34 0.3M
2023-09-12 23.80 24.09 23.18 23.23 0.3M
2023-09-11 23.92 23.92 23.39 23.72 0.3M
2023-09-08 24.30 24.35 23.70 23.91 0.4M
2023-09-07 24.81 24.81 24.04 24.21 0.4M
2023-09-06 25.00 25.38 24.45 24.79 0.4M
2023-09-05 24.82 24.97 23.86 24.90 0.5M
2023-09-01 25.81 26.17 24.70 24.82 0.6M
2023-08-31 25.56 25.90 25.48 25.76 0.5M
2023-08-30 25.07 25.65 24.71 25.65 0.4M
2023-08-29 25.25 25.56 25.04 25.07 0.3M
2023-08-28 24.90 25.20 24.65 25.19 0.4M
2023-08-25 24.89 25.08 24.51 24.89 0.3M
2023-08-24 25.09 25.12 24.69 24.85 0.4M
2023-08-23 24.96 25.24 24.89 25.06 0.3M
2023-08-22 25.04 25.43 24.75 24.90 0.5M
2023-08-21 24.91 25.42 24.81 25.06 0.4M
2023-08-18 24.00 25.13 23.81 24.95 0.7M
2023-08-17 23.60 24.33 23.60 24.10 0.6M
2023-08-16 24.25 24.48 23.30 23.65 0.6M
2023-08-15 23.59 24.47 23.23 24.31 0.6M
2023-08-14 23.02 23.70 22.77 23.56 0.6M
2023-08-11 23.31 23.58 22.90 23.01 0.4M
2023-08-10 23.20 23.60 23.02 23.17 0.5M
2023-08-09 22.59 23.29 22.55 23.26 0.8M
2023-08-08 22.14 22.99 22.11 22.72 0.6M
2023-08-07 21.40 22.30 21.34 22.19 1.7M
2023-08-04 22.11 22.56 21.36 21.40 1.3M
2023-08-03 21.66 23.70 21.55 22.00 2.2M
2023-08-02 25.63 26.58 25.27 26.50 0.5M
2023-08-01 25.67 26.06 25.47 25.80 0.6M
2023-07-31 25.56 26.09 25.46 25.80 0.5M
2023-07-28 25.19 25.87 25.19 25.59 0.4M
2023-07-27 25.26 25.58 24.46 25.13 0.6M
2023-07-26 26.45 26.74 25.25 25.26 0.6M
2023-07-25 27.84 28.04 26.25 26.55 1.0M
2023-07-24 27.45 27.84 27.27 27.84 0.5M
2023-07-21 27.97 28.15 27.36 27.45 0.5M
2023-07-20 27.83 27.96 27.60 27.80 0.4M
2023-07-19 27.77 28.04 27.59 27.64 0.2M
2023-07-18 27.50 27.87 27.47 27.70 0.4M
2023-07-17 27.18 27.54 26.98 27.52 0.4M
2023-07-14 26.26 27.19 26.21 27.18 0.3M
2023-07-13 27.18 27.32 26.13 26.29 0.4M
2023-07-12 26.81 27.53 26.77 27.22 0.5M
2023-07-11 28.01 28.06 26.44 26.72 0.5M
2023-07-10 27.94 28.07 27.62 27.84 0.5M
2023-07-07 28.09 28.55 27.73 27.82 0.5M
2023-07-06 27.62 28.17 27.62 28.09 0.3M
2023-07-05 27.66 28.06 27.55 27.88 0.3M
2023-07-03 27.91 28.24 27.66 27.83 0.2M
2023-06-30 28.50 28.75 28.06 28.08 0.3M
2023-06-29 27.69 28.62 27.69 28.34 0.4M
2023-06-28 26.70 27.59 26.58 27.57 0.5M
2023-06-27 26.68 27.36 26.56 26.76 0.6M
2023-06-26 27.24 27.65 26.51 26.80 0.8M
2023-06-23 26.18 26.93 26.18 26.50 0.8M
2023-06-22 26.34 26.75 25.98 26.44 0.4M
2023-06-21 26.88 27.31 26.41 26.43 0.4M
2023-06-20 27.92 27.92 26.33 26.88 0.5M
2023-06-16 27.95 28.22 27.72 28.06 1.0M
2023-06-15 27.90 28.11 27.44 27.70 0.3M
2023-06-14 28.44 28.66 27.27 27.90 0.4M
2023-06-13 27.41 28.74 27.27 28.34 0.6M
2023-06-12 27.55 27.87 27.26 27.46 0.3M
2023-06-09 27.86 27.86 26.89 27.29 0.2M
2023-06-08 27.14 27.88 27.14 27.86 0.3M
2023-06-07 26.92 27.61 26.89 27.39 0.3M
2023-06-06 26.25 27.01 26.22 26.77 0.3M
2023-06-05 26.81 26.81 25.91 26.22 0.3M
2023-06-02 26.15 26.99 25.99 26.96 0.5M
2023-06-01 25.47 25.99 25.25 25.81 0.5M
2023-05-31 25.86 26.07 25.07 25.50 0.7M
2023-05-30 25.92 26.40 25.80 25.93 0.3M
2023-05-26 25.95 26.20 25.68 25.96 0.3M
2023-05-25 25.80 26.02 25.38 25.90 0.4M
2023-05-24 25.31 26.29 25.19 25.95 0.8M
2023-05-23 24.57 25.58 24.16 25.36 0.4M
2023-05-22 25.64 25.74 24.65 24.67 0.3M
2023-05-19 25.52 25.72 25.03 25.62 0.4M
2023-05-18 25.39 25.61 25.10 25.30 0.3M
2023-05-17 24.98 25.43 24.54 25.31 0.5M
2023-05-16 24.67 24.88 24.27 24.80 0.3M
2023-05-15 24.38 24.84 24.05 24.81 0.4M
2023-05-12 24.82 24.89 24.30 24.57 0.3M
2023-05-11 24.14 24.76 24.14 24.64 0.5M
2023-05-10 24.93 24.93 24.01 24.29 0.6M
2023-05-09 23.48 25.10 23.02 24.68 1.0M
2023-05-08 23.37 23.57 22.84 23.50 0.6M
2023-05-05 22.79 24.42 22.79 23.50 1.1M
2023-05-04 20.51 24.78 20.50 22.46 1.5M
2023-05-03 21.40 22.12 21.11 21.44 1.0M
2023-05-02 22.07 22.08 20.92 21.38 1.2M
2023-05-01 22.01 22.63 21.71 22.45 0.7M
2023-04-28 21.96 22.38 21.80 21.98 0.4M
2023-04-27 22.50 22.72 22.03 22.06 0.3M
2023-04-26 22.50 22.59 21.90 22.44 0.5M
2023-04-25 23.41 23.41 22.58 22.59 0.3M
2023-04-24 23.61 24.07 23.61 23.62 0.4M
2023-04-21 23.50 23.90 22.96 23.67 0.3M
2023-04-20 23.14 23.57 22.79 23.54 0.4M
2023-04-19 22.91 23.27 22.75 23.26 0.3M
2023-04-18 23.12 23.18 22.76 22.90 0.3M
2023-04-17 23.35 23.42 22.83 23.00 0.3M
2023-04-14 23.55 23.75 22.84 23.32 0.3M
2023-04-13 22.81 23.81 22.56 23.47 0.6M
2023-04-12 22.55 23.22 22.55 22.77 0.5M
2023-04-11 22.32 22.76 22.19 22.31 0.4M
2023-04-10 21.14 22.39 21.14 22.27 0.5M
2023-04-06 21.77 21.77 21.20 21.50 0.5M
2023-04-05 21.49 21.86 21.43 21.81 0.5M
2023-04-04 21.93 22.10 21.29 21.57 0.7M
2023-04-03 22.51 22.87 21.75 21.94 0.8M
2023-03-31 22.32 22.64 22.03 22.32 0.8M
2023-03-30 23.49 23.52 22.11 22.16 0.7M
2023-03-29 23.90 23.91 23.08 23.19 0.4M
2023-03-28 23.92 24.06 23.60 23.73 0.4M
2023-03-27 23.18 23.99 23.17 23.92 0.5M
2023-03-24 22.63 23.17 22.58 22.81 0.4M
2023-03-23 22.68 23.10 22.48 22.85 0.5M
2023-03-22 23.20 23.41 22.44 22.45 0.4M
2023-03-21 23.17 23.69 22.89 23.15 0.4M
2023-03-20 22.47 23.17 22.11 22.68 0.7M
2023-03-17 23.10 23.42 22.27 22.34 1.5M
2023-03-16 23.16 23.52 22.87 23.20 0.4M
2023-03-15 23.06 23.74 22.67 23.41 0.7M
2023-03-14 24.10 24.70 23.33 23.43 0.6M
2023-03-13 24.27 24.56 23.37 23.66 0.6M
2023-03-10 26.08 26.08 24.19 24.52 0.9M
2023-03-09 25.36 25.92 24.91 25.36 0.7M
2023-03-08 25.07 25.42 24.95 25.36 0.6M
2023-03-07 25.32 25.66 24.50 24.93 0.9M
2023-03-06 25.59 25.89 25.17 25.34 0.9M
2023-03-03 25.63 25.99 25.52 25.59 0.7M
2023-03-02 26.05 26.88 25.54 25.63 0.9M
2023-03-01 26.54 27.12 26.17 26.65 0.7M
2023-02-28 26.97 27.36 25.66 26.45 1.1M
2023-02-27 26.19 28.00 26.19 27.13 1.2M
2023-02-24 24.57 26.22 24.33 26.03 1.1M
2023-02-23 25.02 25.92 24.09 24.81 1.4M
2023-02-22 26.22 27.20 26.21 26.51 0.8M
2023-02-21 25.44 26.50 25.02 26.28 0.5M
2023-02-17 26.83 26.89 25.59 25.60 0.7M
2023-02-16 26.32 27.42 26.29 27.17 0.6M
2023-02-15 25.82 26.58 25.47 26.44 0.5M
2023-02-14 26.17 26.59 25.80 25.98 0.4M
2023-02-13 25.80 26.76 25.65 26.28 0.6M
2023-02-10 25.95 26.54 25.43 25.80 0.8M
2023-02-09 27.59 28.08 25.72 26.12 1.2M
2023-02-08 29.31 29.40 27.18 27.25 1.2M
2023-02-07 30.45 31.15 28.49 29.57 0.9M
2023-02-06 30.96 31.82 29.88 30.47 0.6M
2023-02-03 29.80 31.24 29.52 30.98 0.7M
2023-02-02 28.92 30.10 28.72 29.91 0.6M
2023-02-01 27.62 29.30 27.57 28.98 0.6M
2023-01-31 27.45 27.94 27.12 27.75 0.6M
2023-01-30 27.25 28.17 26.97 27.38 0.5M
2023-01-27 27.58 27.84 26.64 27.29 0.5M
2023-01-26 27.79 27.95 27.19 27.69 0.3M
2023-01-25 27.17 27.94 26.65 27.73 0.3M
2023-01-24 27.77 28.02 26.45 27.09 0.6M
2023-01-23 27.51 28.60 27.42 27.90 0.5M
2023-01-20 26.79 27.61 26.41 27.45 0.4M
2023-01-19 26.10 27.17 25.84 26.40 0.6M
2023-01-18 28.20 28.39 25.74 26.17 0.9M
2023-01-17 27.99 28.75 27.73 28.23 0.3M
2023-01-13 28.00 28.62 27.67 28.00 0.4M
2023-01-12 29.23 29.35 28.01 28.30 0.7M
2023-01-11 29.73 29.83 28.66 29.06 0.5M
2023-01-10 28.47 29.71 28.35 29.70 0.4M
2023-01-09 28.87 29.07 28.00 28.32 0.4M
2023-01-06 29.01 29.55 28.63 28.67 0.5M
2023-01-05 28.44 29.48 28.20 28.66 0.7M
2023-01-04 27.21 29.07 27.13 28.52 1.4M
2023-01-03 26.56 27.62 26.17 27.19 0.6M