Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Corecivic Inc (NY: CXW )

15.10 -0.01 (-0.07%)
Streaming Delayed Price Updated: 2:51 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 11.00 11.08 10.73 10.77 1,151,804 -0.30(-2.71%)
Nov 29, 2021 11.51 11.51 11.00 11.07 613,807 -0.23(-2.04%)
Nov 26, 2021 11.49 11.49 11.04 11.30 516,847 -0.58(-4.88%)
Nov 24, 2021 11.84 11.95 11.66 11.88 342,940 +0.00(+0.00%)
Nov 23, 2021 11.90 11.98 11.79 11.88 518,825 +0.04(+0.34%)
Nov 22, 2021 11.55 11.98 11.36 11.84 774,298 +0.25(+2.16%)
Nov 19, 2021 11.20 11.65 11.18 11.59 894,505 +0.27(+2.39%)
Nov 18, 2021 11.61 11.31 11.13 11.32 959,269 -0.26(-2.25%)
Nov 17, 2021 11.63 11.63 11.29 11.58 764,093 -0.05(-0.43%)
Nov 16, 2021 11.35 11.63 11.23 11.63 901,575 +0.18(+1.57%)
Nov 15, 2021 11.46 11.86 11.40 11.45 1,040,699 +0.06(+0.53%)
Nov 12, 2021 10.98 11.39 10.86 11.39 1,326,268 +0.52(+4.78%)
Nov 11, 2021 10.62 10.90 10.55 10.87 966,919 +0.27(+2.55%)
Nov 10, 2021 9.880 10.61 10.60 1,167,354 +0.81(+8.27%)
Nov 09, 2021 9.640 10.16 9.620 9.790 655,211 +0.15(+1.56%)
Nov 08, 2021 9.570 9.700 9.510 9.640 631,976 +0.07(+0.73%)
Nov 05, 2021 9.300 9.600 9.160 9.570 860,560 +0.46(+5.05%)
Nov 04, 2021 9.360 9.440 9.100 9.110 484,385 -0.19(-2.04%)
Nov 03, 2021 8.910 9.330 8.840 9.300 624,665 +0.38(+4.26%)
Nov 02, 2021 8.730 8.960 8.490 8.920 775,533 +0.10(+1.13%)
Nov 01, 2021 8.600 8.840 8.590 8.820 549,662 +0.21(+2.44%)
Oct 29, 2021 8.590 8.620 8.377 8.610 648,034 +0.05(+0.58%)
Oct 28, 2021 8.370 8.570 8.270 8.560 636,796 +0.20(+2.39%)
Oct 27, 2021 8.420 8.585 8.226 8.360 730,750 -0.11(-1.30%)
Oct 26, 2021 8.960 8.430 8.470 824,635 -0.53(-5.89%)
Oct 25, 2021 9.020 9.230 8.811 9.000 848,640 +0.00(+0.00%)
Oct 22, 2021 9.220 9.220 8.935 9.000 479,821 -0.16(-1.75%)
Oct 21, 2021 9.170 9.240 8.965 9.160 476,785 -0.07(-0.76%)
Oct 20, 2021 9.140 9.370 9.060 9.230 386,169 +0.08(+0.87%)
Oct 19, 2021 9.170 9.265 9.060 9.150 288,943 -0.08(-0.87%)
Oct 18, 2021 9.330 9.370 9.135 9.230 376,336 -0.18(-1.91%)
Oct 15, 2021 9.720 9.830 9.410 9.410 508,172 -0.08(-0.84%)
Oct 14, 2021 9.550 9.610 9.440 9.490 387,182 +0.00(+0.00%)
Oct 13, 2021 9.480 9.490 9.200 9.490 290,762 +0.01(+0.11%)
Oct 12, 2021 9.470 9.570 9.320 9.480 916,522 -0.03(-0.32%)
Oct 11, 2021 9.400 9.820 9.400 9.510 718,920 +0.11(+1.17%)
Oct 08, 2021 8.890 9.410 8.890 9.400 1,087,281 +0.43(+4.79%)
Oct 07, 2021 8.910 9.080 8.880 8.970 512,025 +0.10(+1.13%)
Oct 06, 2021 8.840 8.880 8.660 8.870 422,497 -0.07(-0.78%)
Oct 05, 2021 8.780 8.960 8.710 8.940 522,506 +0.12(+1.36%)
Oct 04, 2021 8.920 8.930 8.720 8.820 480,562 -0.06(-0.68%)
Oct 01, 2021 8.840 9.020 8.710 8.880 678,997 -0.02(-0.22%)
Sep 30, 2021 8.960 9.070 8.873 8.900 573,370 -0.05(-0.56%)
Sep 29, 2021 8.670 8.970 8.630 8.950 605,878 +0.26(+2.99%)
Sep 28, 2021 8.740 8.840 8.610 8.690 681,025 -0.03(-0.34%)
Sep 27, 2021 8.570 9.005 8.540 8.720 864,312 +0.20(+2.35%)
Sep 24, 2021 8.530 8.665 8.485 8.520 662,996 -0.10(-1.16%)
Sep 23, 2021 8.660 8.740 8.570 8.620 526,746 +0.05(+0.58%)
Sep 22, 2021 8.650 8.848 8.550 8.570 816,403 -0.05(-0.58%)
Sep 21, 2021 8.720 8.900 8.600 8.620 664,792 -0.11(-1.26%)
Sep 20, 2021 8.450 8.750 8.290 8.730 1,302,626 +0.17(+1.99%)
Sep 17, 2021 8.980 8.980 8.550 8.560 2,945,108 -0.25(-2.84%)
Sep 16, 2021 8.830 9.000 8.810 8.810 599,355 +0.02(+0.23%)
Sep 15, 2021 8.740 8.985 8.730 8.790 714,526 +0.05(+0.57%)
Sep 14, 2021 9.000 9.000 8.710 8.740 884,058 -0.24(-2.67%)
Sep 13, 2021 8.970 9.225 8.760 8.980 690,936 +0.08(+0.90%)
Sep 10, 2021 9.160 9.160 8.880 8.900 738,603 -0.17(-1.87%)
Sep 09, 2021 9.150 9.245 9.020 9.070 745,725 -0.11(-1.20%)
Sep 08, 2021 9.430 9.535 9.140 9.180 587,271 -0.24(-2.55%)
Sep 07, 2021 9.440 9.660 9.375 9.420 620,516 -0.08(-0.84%)
Sep 03, 2021 9.700 9.700 9.420 9.500 437,926 -0.27(-2.76%)
Sep 02, 2021 9.830 9.870 9.720 9.770 466,021 +0.03(+0.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.