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

Corecivic Inc (NY: CXW )

15.58 -0.22 (-1.39%)
Official Closing Price Updated: 4:10 PM EDT, Jun 6, 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 (%)
Dec 31, 2021 9.980 10.11 9.810 9.970 578,406 -0.02(-0.20%)
Dec 30, 2021 10.19 10.27 9.960 9.990 504,810 -0.20(-1.96%)
Dec 29, 2021 10.30 10.44 10.13 10.19 434,894 -0.09(-0.88%)
Dec 28, 2021 10.07 10.43 10.05 10.28 715,073 +0.02(+0.19%)
Dec 27, 2021 10.24 10.37 10.11 10.26 624,546 -0.03(-0.29%)
Dec 23, 2021 10.38 10.44 10.18 10.29 443,500 +0.00(+0.00%)
Dec 22, 2021 10.13 10.46 10.02 10.29 569,124 +0.05(+0.49%)
Dec 21, 2021 9.840 10.28 9.830 10.24 563,521 +0.47(+4.81%)
Dec 20, 2021 9.660 9.850 9.420 9.770 1,093,900 -0.08(-0.81%)
Dec 17, 2021 9.490 10.06 9.310 9.850 3,225,333 +0.32(+3.36%)
Dec 16, 2021 9.780 9.885 9.430 9.530 883,400 -0.28(-2.85%)
Dec 15, 2021 9.680 9.840 9.575 9.810 1,201,167 +0.12(+1.24%)
Dec 14, 2021 9.260 9.720 9.191 9.690 874,783 +0.37(+3.97%)
Dec 13, 2021 9.560 9.690 9.310 9.320 653,520 -0.32(-3.32%)
Dec 10, 2021 9.800 9.870 9.590 9.640 471,002 -0.16(-1.63%)
Dec 09, 2021 9.940 10.10 9.790 9.800 584,368 -0.23(-2.29%)
Dec 08, 2021 10.38 10.49 10.02 10.03 493,632 -0.34(-3.28%)
Dec 07, 2021 10.59 10.78 10.34 10.37 918,772 -0.06(-0.58%)
Dec 06, 2021 10.42 10.69 10.27 10.43 715,620 +0.18(+1.76%)
Dec 03, 2021 10.35 10.45 10.05 10.25 585,704 -0.08(-0.77%)
Dec 02, 2021 10.44 10.53 10.12 10.33 1,016,788 -0.08(-0.77%)
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.