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

Corecivic Inc (NY: CXW )

16.05 +0.45 (+2.88%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
May 31, 2023 8.310 8.680 8.275 8.620 820,861 +0.23(+2.74%)
May 30, 2023 8.370 8.480 8.270 8.390 815,128 -0.05(-0.59%)
May 26, 2023 8.520 8.600 8.410 8.440 542,188 -0.05(-0.59%)
May 25, 2023 8.860 8.860 8.370 8.490 878,338 -0.46(-5.14%)
May 24, 2023 8.760 9.010 8.730 8.950 979,515 +0.14(+1.59%)
May 23, 2023 8.800 8.990 8.790 8.810 677,208 -0.03(-0.34%)
May 22, 2023 8.930 8.935 8.770 8.840 810,345 -0.02(-0.23%)
May 19, 2023 8.980 9.000 8.793 8.860 730,031 -0.05(-0.56%)
May 18, 2023 8.890 9.060 8.855 8.910 593,815 +0.01(+0.11%)
May 17, 2023 8.960 8.990 8.750 8.900 762,871 +0.02(+0.23%)
May 16, 2023 8.780 9.120 8.720 8.880 565,698 +0.02(+0.23%)
May 15, 2023 9.200 9.200 8.830 8.860 878,926 -0.35(-3.80%)
May 12, 2023 9.420 9.470 8.865 9.210 1,134,891 -0.17(-1.81%)
May 11, 2023 9.110 9.540 9.000 9.380 1,803,656 +0.20(+2.18%)
May 10, 2023 9.730 9.730 9.140 9.180 1,755,483 -0.33(-3.47%)
May 09, 2023 9.200 9.640 8.950 9.510 3,196,845 +0.23(+2.48%)
May 08, 2023 8.660 9.300 8.450 9.280 1,936,467 +0.56(+6.42%)
May 05, 2023 8.510 8.910 8.510 8.720 922,993 +0.35(+4.18%)
May 04, 2023 8.470 8.575 7.840 8.370 1,902,991 -0.16(-1.88%)
May 03, 2023 8.600 8.745 8.520 8.530 1,006,127 -0.14(-1.61%)
May 02, 2023 8.680 8.750 8.560 8.670 831,572 -0.12(-1.37%)
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.