Indicators

Corecivic Inc (NY: CXW )

15.10 +0.07 (+0.47%)

Official Closing Price Updated: 6:30 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.