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

Corecivic Inc (NY: CXW )

15.10 +0.07 (+0.47%)
Official Closing Price Updated: 4:10 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 (%)
Jun 30, 2023 9.440 9.490 9.330 9.410 573,449 +0.01(+0.11%)
Jun 29, 2023 9.500 9.610 9.355 9.400 536,044 -0.06(-0.63%)
Jun 28, 2023 9.540 9.540 9.345 9.460 404,076 -0.10(-1.05%)
Jun 27, 2023 9.450 9.620 9.330 9.560 477,320 +0.09(+0.95%)
Jun 26, 2023 9.500 9.620 9.440 9.470 753,048 +0.02(+0.21%)
Jun 23, 2023 9.310 9.515 9.290 9.450 1,556,517 +0.03(+0.32%)
Jun 22, 2023 9.500 9.500 9.370 9.420 964,775 -0.08(-0.84%)
Jun 21, 2023 9.290 9.580 9.250 9.500 910,767 +0.14(+1.50%)
Jun 20, 2023 9.300 9.410 9.180 9.360 788,268 +0.06(+0.65%)
Jun 16, 2023 9.700 9.718 9.160 9.300 2,672,509 -0.06(-0.64%)
Jun 15, 2023 9.160 9.370 9.015 9.360 950,386 +0.27(+2.97%)
Jun 14, 2023 9.190 9.380 9.040 9.090 769,158 -0.05(-0.55%)
Jun 13, 2023 9.320 9.400 9.130 9.140 780,672 -0.12(-1.30%)
Jun 12, 2023 9.140 9.670 9.100 9.260 1,110,881 +0.02(+0.22%)
Jun 09, 2023 9.420 9.420 9.130 9.240 865,740 -0.16(-1.70%)
Jun 08, 2023 9.410 9.510 9.260 9.400 634,471 -0.06(-0.63%)
Jun 07, 2023 9.330 9.565 9.270 9.460 1,008,463 +0.25(+2.71%)
Jun 06, 2023 8.640 9.270 8.640 9.210 837,347 +0.59(+6.84%)
Jun 05, 2023 8.800 8.800 8.570 8.620 723,223 -0.29(-3.25%)
Jun 02, 2023 8.800 9.010 8.699 8.910 702,041 +0.22(+2.53%)
Jun 01, 2023 8.660 8.800 8.580 8.690 863,460 +0.07(+0.81%)
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%)
May 01, 2023 8.740 8.890 8.720 8.790 562,707 +0.00(+0.00%)
Apr 28, 2023 8.470 8.800 8.470 8.790 677,751 +0.29(+3.41%)
Apr 27, 2023 8.370 8.595 8.350 8.500 844,191 +0.17(+2.04%)
Apr 26, 2023 8.470 8.620 8.260 8.330 940,544 -0.19(-2.23%)
Apr 25, 2023 9.070 9.070 8.435 8.520 1,605,400 -0.72(-7.79%)
Apr 24, 2023 9.200 9.265 9.110 9.240 638,047 +0.04(+0.43%)
Apr 21, 2023 9.150 9.245 9.100 9.200 778,038 +0.02(+0.22%)
Apr 20, 2023 9.090 9.185 9.025 9.180 593,180 +0.01(+0.11%)
Apr 19, 2023 8.940 9.210 8.840 9.170 686,689 +0.12(+1.33%)
Apr 18, 2023 9.180 9.220 9.000 9.050 396,189 -0.14(-1.52%)
Apr 17, 2023 9.350 9.375 9.125 9.190 436,969 -0.16(-1.71%)
Apr 14, 2023 9.600 9.700 9.300 9.350 787,305 -0.22(-2.30%)
Apr 13, 2023 9.450 9.590 9.410 9.570 745,962 +0.14(+1.48%)
Apr 12, 2023 9.630 9.670 9.420 9.430 644,428 -0.14(-1.46%)
Apr 11, 2023 9.570 9.665 9.480 9.570 1,106,421 +0.06(+0.63%)
Apr 10, 2023 9.310 9.520 9.310 9.510 901,657 +0.17(+1.82%)
Apr 06, 2023 9.140 9.360 9.110 9.340 583,152 +0.23(+2.52%)
Apr 05, 2023 9.080 9.130 8.990 9.110 564,657 +0.02(+0.22%)
Apr 04, 2023 9.310 9.310 9.000 9.090 524,674 -0.16(-1.73%)
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.