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

Corecivic Inc (NY: CXW )

15.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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 (%)
Apr 28, 2017 26.73 26.82 26.11 26.45 1,539,654 -0.38(-1.40%)
Apr 27, 2017 26.90 26.54 26.82 960,982 +0.15(+0.55%)
Apr 26, 2017 26.38 26.80 26.14 26.68 784,428 +0.23(+0.87%)
Apr 25, 2017 26.34 26.95 26.23 26.45 1,560,744 +0.24(+0.91%)
Apr 24, 2017 26.27 26.38 25.96 26.21 1,139,451 +0.10(+0.38%)
Apr 21, 2017 25.69 26.26 25.47 26.11 1,493,886 +0.35(+1.37%)
Apr 20, 2017 25.69 26.03 25.59 25.76 805,873 +0.15(+0.57%)
Apr 19, 2017 25.63 25.90 25.35 25.61 1,013,953 -0.02(-0.06%)
Apr 18, 2017 25.80 26.08 25.47 25.63 758,993 -0.24(-0.92%)
Apr 17, 2017 25.49 25.86 25.38 25.86 899,035 +0.39(+1.54%)
Apr 13, 2017 25.34 25.56 25.18 25.47 919,012 +0.08(+0.33%)
Apr 12, 2017 25.61 25.70 25.01 25.39 1,320,155 -0.24(-0.93%)
Apr 11, 2017 24.76 25.66 24.67 25.63 1,720,200 +1.02(+4.15%)
Apr 10, 2017 24.57 24.87 24.45 24.60 549,995 +0.09(+0.38%)
Apr 07, 2017 24.40 24.70 24.25 24.51 958,754 +0.02(+0.09%)
Apr 06, 2017 24.04 24.54 23.92 24.49 725,394 +0.44(+1.82%)
Apr 05, 2017 23.95 24.30 23.85 24.05 1,273,527 +0.12(+0.48%)
Apr 04, 2017 23.75 24.15 23.64 23.94 1,036,912 +0.12(+0.48%)
Apr 03, 2017 24.07 24.16 23.66 23.82 1,318,672 -0.30(-1.24%)
Mar 31, 2017 24.11 24.49 23.88 24.12 1,111,815 -0.02(-0.10%)
Mar 30, 2017 23.89 24.38 23.88 24.14 1,244,529 +0.21(+0.87%)
Mar 29, 2017 23.72 24.04 23.66 23.94 993,533 +0.17(+0.73%)
Mar 28, 2017 23.84 23.92 23.51 23.76 890,619 -0.14(-0.57%)
Mar 27, 2017 23.74 23.97 22.95 23.90 1,870,536 -0.15(-0.63%)
Mar 24, 2017 24.70 24.92 24.03 24.05 1,019,124 -0.60(-2.43%)
Mar 23, 2017 24.53 25.03 24.44 24.65 976,113 +0.15(+0.62%)
Mar 22, 2017 23.97 24.55 23.72 24.50 831,516 +0.47(+1.95%)
Mar 21, 2017 24.82 25.07 24.00 24.03 1,654,607 -0.76(-3.06%)
Mar 20, 2017 24.85 24.91 24.50 24.78 1,181,844 -0.25(-1.00%)
Mar 17, 2017 24.73 25.14 24.47 25.03 2,791,218 +0.30(+1.23%)
Mar 16, 2017 24.49 24.97 24.41 24.73 1,387,203 +0.23(+0.96%)
Mar 15, 2017 24.16 24.62 24.16 24.50 1,315,077 +0.35(+1.44%)
Mar 14, 2017 24.07 24.20 23.84 24.15 971,523 -0.02(-0.09%)
Mar 13, 2017 24.15 24.31 23.95 24.17 968,850 +0.06(+0.25%)
Mar 10, 2017 24.35 24.55 23.96 24.11 1,238,238 -0.10(-0.41%)
Mar 09, 2017 23.82 24.38 23.76 24.21 1,384,368 +0.23(+0.95%)
Mar 08, 2017 23.80 24.34 23.63 23.98 2,284,328 -0.17(-0.69%)
Mar 07, 2017 24.57 24.66 23.97 24.15 2,020,944 -0.52(-2.12%)
Mar 06, 2017 25.90 25.96 24.63 24.67 2,749,962 -1.40(-5.37%)
Mar 03, 2017 25.72 26.07 25.52 26.07 1,601,613 +0.38(+1.47%)
Mar 02, 2017 25.77 25.82 25.51 25.69 3,200,946 -0.33(-1.25%)
Mar 01, 2017 25.51 26.41 25.51 26.02 2,541,657 +0.49(+1.93%)
Feb 28, 2017 25.89 25.94 25.26 25.53 4,197,234 -0.58(-2.21%)
Feb 27, 2017 26.53 26.55 26.00 26.10 1,951,342 -0.43(-1.63%)
Feb 24, 2017 26.19 26.76 25.83 26.53 2,360,027 +0.78(+3.03%)
Feb 23, 2017 26.20 26.28 25.59 25.75 1,710,735 -0.38(-1.45%)
Feb 22, 2017 26.27 26.38 25.86 26.13 2,254,582 +0.33(+1.29%)
Feb 21, 2017 24.84 25.83 24.81 25.80 1,942,055 +0.98(+3.94%)
Feb 17, 2017 24.82 24.82 24.82 0 +0.06(+0.24%)
Feb 16, 2017 24.73 24.95 24.57 24.76 1,935,791 -0.04(-0.15%)
Feb 15, 2017 24.50 24.81 23.97 24.80 2,123,307 +0.12(+0.49%)
Feb 14, 2017 23.94 24.68 23.92 24.68 2,373,162 +0.66(+2.74%)
Feb 13, 2017 23.51 24.23 23.44 24.02 2,435,317 +0.70(+2.99%)
Feb 10, 2017 23.62 23.67 23.06 23.32 2,030,961 -0.15(-0.65%)
Feb 09, 2017 23.24 24.24 23.02 23.47 4,002,589 +1.15(+5.16%)
Feb 08, 2017 22.07 22.54 21.82 22.32 1,647,432 +0.28(+1.27%)
Feb 07, 2017 22.27 22.33 21.88 22.04 2,167,386 -0.25(-1.12%)
Feb 06, 2017 22.28 22.51 22.09 22.29 1,195,161 -0.05(-0.20%)
Feb 03, 2017 22.29 22.51 22.15 22.34 1,222,074 +0.17(+0.75%)
Feb 02, 2017 22.21 22.44 21.96 22.17 1,521,539 -0.10(-0.44%)
Feb 01, 2017 22.10 22.47 21.92 22.27 1,210,613 +0.27(+1.24%)
Jan 31, 2017 22.11 22.19 21.87 22.00 1,752,706 -0.02(-0.07%)
Jan 30, 2017 22.13 22.13 21.68 22.01 1,099,592 -0.05(-0.24%)
Jan 27, 2017 22.47 22.56 21.91 22.07 1,361,164 -0.28(-1.25%)
Jan 26, 2017 22.18 22.64 22.00 22.35 1,244,843 +0.23(+1.03%)
Jan 25, 2017 22.66 22.97 21.69 22.12 3,493,245 -0.34(-1.52%)
Jan 24, 2017 21.78 22.55 21.54 22.46 2,176,501 +0.99(+4.62%)
Jan 23, 2017 21.34 21.73 21.24 21.47 1,428,164 +0.21(+1.00%)
Jan 20, 2017 21.04 21.45 20.99 21.25 2,127,773 +0.42(+2.00%)
Jan 19, 2017 20.97 21.18 20.63 20.84 1,299,243 -0.24(-1.15%)
Jan 18, 2017 21.06 21.36 20.80 21.08 1,347,788 +0.08(+0.40%)
Jan 17, 2017 20.71 21.08 20.66 21.00 1,860,569 +0.38(+1.84%)
Jan 13, 2017 20.62 20.62 20.62 0 +0.40(+1.99%)
Jan 12, 2017 20.27 20.44 19.99 20.22 1,916,607 -0.13(-0.63%)
Jan 11, 2017 19.72 20.36 19.16 20.35 4,010,958 +0.29(+1.43%)
Jan 10, 2017 19.15 20.59 19.02 20.06 7,848,897 +0.90(+4.71%)
Jan 09, 2017 18.77 19.22 18.42 19.16 2,151,633 +0.42(+2.22%)
Jan 06, 2017 18.38 18.93 18.32 18.74 1,785,750 +0.29(+1.56%)
Jan 05, 2017 18.79 18.79 18.10 18.45 1,919,178 -0.38(-2.01%)
Jan 04, 2017 18.90 19.05 18.74 18.83 1,687,631 -0.03(-0.16%)
Jan 03, 2017 18.66 19.34 18.66 18.86 2,866,159 +0.33(+1.80%)
Dec 30, 2016 18.53 18.53 18.53 0 +0.04(+0.20%)
Dec 29, 2016 17.91 18.61 17.91 18.49 1,582,551 +0.51(+2.82%)
Dec 28, 2016 18.00 18.05 17.82 17.98 1,257,905 +0.00(+0.00%)
Dec 27, 2016 17.76 18.05 17.74 17.98 1,235,182 +0.23(+1.30%)
Dec 23, 2016 17.75 17.75 17.75 0 +0.27(+1.53%)
Dec 22, 2016 17.57 17.72 17.35 17.48 1,885,841 -0.07(-0.42%)
Dec 21, 2016 18.03 18.15 17.54 17.56 1,708,830 -0.49(-2.72%)
Dec 20, 2016 17.95 18.30 17.77 18.05 2,541,893 +0.09(+0.50%)
Dec 19, 2016 17.92 18.29 17.86 17.96 1,735,436 +0.10(+0.54%)
Dec 16, 2016 18.41 18.67 17.80 17.86 7,192,591 -0.39(-2.16%)
Dec 15, 2016 18.50 18.88 18.23 18.26 2,021,749 -0.19(-1.05%)
Dec 14, 2016 18.82 18.94 18.38 18.45 1,576,582 -0.44(-2.32%)
Dec 13, 2016 18.61 18.91 18.27 18.89 2,616,241 +0.34(+1.85%)
Dec 12, 2016 18.81 18.94 18.37 18.55 2,188,358 +0.10(+0.56%)
Dec 09, 2016 18.64 18.76 18.19 18.44 3,168,793 -0.18(-0.96%)
Dec 08, 2016 18.09 19.35 17.71 18.62 3,514,776 +0.56(+3.09%)
Dec 07, 2016 17.77 18.22 17.71 18.06 3,059,829 +0.33(+1.85%)
Dec 06, 2016 17.20 17.80 17.16 17.74 2,332,255 +0.47(+2.72%)
Dec 05, 2016 17.50 18.24 17.10 17.27 3,275,680 -0.09(-0.51%)
Dec 02, 2016 17.73 18.06 17.28 17.36 2,371,572 -0.36(-2.06%)
Dec 01, 2016 16.96 18.31 16.93 17.72 5,180,895 +0.82(+4.84%)
Nov 30, 2016 16.48 17.02 16.30 16.90 3,581,379 +0.33(+1.98%)
Nov 29, 2016 16.61 16.96 16.43 16.58 1,531,387 -0.02(-0.13%)
Nov 28, 2016 16.37 16.72 16.26 16.60 2,141,509 +0.22(+1.36%)
Nov 25, 2016 16.94 17.03 16.20 16.37 1,328,176 -0.36(-2.18%)
Nov 23, 2016 16.74 16.74 16.74 0 +0.29(+1.76%)
Nov 22, 2016 15.95 16.98 15.87 16.45 3,726,587 +0.62(+3.90%)
Nov 21, 2016 15.17 15.97 15.15 15.83 3,319,355 +0.77(+5.14%)
Nov 18, 2016 14.88 15.29 14.87 15.06 2,564,568 +0.27(+1.81%)
Nov 17, 2016 15.33 15.44 14.73 14.79 3,438,397 -0.58(-3.78%)
Nov 16, 2016 15.12 15.53 15.11 15.37 2,955,645 +0.17(+1.13%)
Nov 15, 2016 15.87 15.93 15.14 15.20 3,753,894 -0.28(-1.83%)
Nov 14, 2016 15.56 16.05 15.08 15.48 6,125,756 +1.01(+7.00%)
Nov 11, 2016 14.74 14.74 14.25 14.47 3,854,814 -0.28(-1.87%)
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.