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

Corecivic Inc (NY: CXW )

15.11 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 29, 2022 12.81 12.96 12.38 12.43 606,810 -0.57(-4.38%)
Apr 28, 2022 12.88 13.08 12.62 13.00 478,201 +0.24(+1.88%)
Apr 27, 2022 12.47 12.87 12.40 12.76 553,398 +0.27(+2.16%)
Apr 26, 2022 12.81 12.93 12.45 12.49 1,010,582 -0.44(-3.40%)
Apr 25, 2022 12.92 13.01 12.40 12.93 1,077,306 -0.11(-0.84%)
Apr 22, 2022 13.34 13.58 13.00 13.04 774,416 -0.37(-2.76%)
Apr 21, 2022 13.87 13.98 13.32 13.41 905,386 -0.40(-2.90%)
Apr 20, 2022 13.79 14.24 13.63 13.81 1,838,585 +0.02(+0.15%)
Apr 19, 2022 13.19 14.01 13.00 13.79 1,481,609 +0.65(+4.95%)
Apr 18, 2022 13.38 13.77 13.05 13.14 1,501,192 -0.31(-2.30%)
Apr 14, 2022 12.20 13.74 12.05 13.45 4,925,563 +1.75(+14.96%)
Apr 13, 2022 11.53 11.76 11.43 11.70 1,198,815 +0.23(+2.01%)
Apr 12, 2022 11.18 11.50 10.98 11.47 615,084 +0.38(+3.43%)
Apr 11, 2022 11.22 11.30 10.96 11.09 905,357 -0.08(-0.72%)
Apr 08, 2022 11.19 11.38 11.11 11.17 511,178 -0.04(-0.36%)
Apr 07, 2022 11.45 11.45 11.12 11.21 612,690 -0.20(-1.75%)
Apr 06, 2022 11.30 11.56 11.00 11.41 691,083 +0.06(+0.53%)
Apr 05, 2022 11.68 11.86 11.30 11.35 1,443,399 -0.30(-2.58%)
Apr 04, 2022 11.45 11.67 11.09 11.65 755,262 +0.16(+1.39%)
Apr 01, 2022 11.10 11.51 10.94 11.49 1,182,467 +0.32(+2.86%)
Mar 31, 2022 10.08 11.49 10.08 11.17 2,845,536 +1.04(+10.27%)
Mar 30, 2022 10.23 10.27 9.980 10.13 588,172 -0.07(-0.69%)
Mar 29, 2022 10.09 10.29 10.00 10.20 649,144 +0.22(+2.20%)
Mar 28, 2022 10.13 10.29 9.800 9.980 575,435 -0.12(-1.19%)
Mar 25, 2022 9.780 10.10 9.780 10.10 490,806 +0.32(+3.27%)
Mar 24, 2022 9.750 9.810 9.640 9.780 296,522 +0.03(+0.31%)
Mar 23, 2022 9.620 9.810 9.600 9.750 881,347 +0.05(+0.52%)
Mar 22, 2022 9.750 9.880 9.635 9.700 553,666 -0.05(-0.51%)
Mar 21, 2022 9.460 9.750 9.380 9.750 432,451 +0.28(+2.96%)
Mar 18, 2022 9.470 9.520 9.210 9.470 1,674,663 +0.09(+0.96%)
Mar 17, 2022 9.370 9.425 9.270 9.380 747,060 -0.02(-0.21%)
Mar 16, 2022 9.450 9.525 9.185 9.400 632,544 -0.03(-0.32%)
Mar 15, 2022 8.940 9.480 8.820 9.430 995,365 +0.58(+6.55%)
Mar 14, 2022 8.930 9.015 8.700 8.850 491,078 +0.00(+0.00%)
Mar 11, 2022 8.930 9.118 8.805 8.850 761,483 -0.06(-0.67%)
Mar 10, 2022 8.710 8.990 8.630 8.910 531,322 -0.02(-0.22%)
Mar 09, 2022 8.630 8.970 8.500 8.930 851,991 +0.53(+6.31%)
Mar 08, 2022 8.660 8.760 8.390 8.400 717,869 -0.19(-2.21%)
Mar 07, 2022 8.750 8.840 8.575 8.590 699,564 -0.14(-1.60%)
Mar 04, 2022 8.700 8.770 8.530 8.730 611,174 -0.08(-0.91%)
Mar 03, 2022 8.690 8.845 8.630 8.810 596,515 +0.10(+1.15%)
Mar 02, 2022 8.780 8.940 8.660 8.710 1,138,717 -0.03(-0.34%)
Mar 01, 2022 9.060 9.150 8.665 8.740 638,068 -0.37(-4.06%)
Feb 28, 2022 9.050 9.150 8.835 9.110 745,305 -0.05(-0.55%)
Feb 25, 2022 9.090 9.340 9.110 9.160 710,183 +0.16(+1.78%)
Feb 24, 2022 8.900 9.090 8.770 9.000 2,276,071 -0.06(-0.66%)
Feb 23, 2022 9.230 9.380 9.010 9.060 792,330 -0.18(-1.95%)
Feb 22, 2022 9.800 9.800 9.210 9.240 707,944 -0.63(-6.38%)
Feb 18, 2022 9.870 0 +0.03(+0.30%)
Feb 17, 2022 9.800 9.900 9.660 9.840 352,857 +0.00(+0.00%)
Feb 16, 2022 9.790 9.870 9.685 9.840 417,165 +0.06(+0.61%)
Feb 15, 2022 9.920 10.01 9.750 9.780 509,788 +0.04(+0.41%)
Feb 14, 2022 9.735 10.04 9.730 9.740 777,272 +0.02(+0.21%)
Feb 11, 2022 9.780 9.780 9.270 9.720 974,997 +0.03(+0.31%)
Feb 10, 2022 9.590 10.22 9.140 9.690 1,138,146 -0.37(-3.68%)
Feb 09, 2022 9.600 10.06 9.530 10.06 686,720 +0.46(+4.79%)
Feb 08, 2022 9.900 10.05 9.570 9.600 733,006 -0.27(-2.74%)
Feb 07, 2022 9.760 9.930 9.535 9.870 1,470,705 +0.14(+1.44%)
Feb 04, 2022 9.870 9.910 9.490 9.730 628,880 -0.21(-2.11%)
Feb 03, 2022 10.21 9.870 9.940 724,327 -0.34(-3.31%)
Feb 02, 2022 10.22 10.30 10.05 10.28 616,621 -0.01(-0.10%)
Feb 01, 2022 10.07 10.33 10.03 10.29 571,007 +0.18(+1.78%)
Jan 31, 2022 9.820 10.19 10.11 901,800 +0.14(+1.40%)
Jan 28, 2022 10.20 10.20 9.580 9.970 768,356 -0.23(-2.25%)
Jan 27, 2022 10.57 10.71 10.12 10.20 725,080 -0.39(-3.68%)
Jan 26, 2022 10.58 10.86 10.53 10.59 840,601 +0.02(+0.19%)
Jan 25, 2022 10.04 10.58 9.990 10.57 1,008,151 +0.40(+3.93%)
Jan 24, 2022 9.830 10.18 9.645 10.17 1,273,867 +0.18(+1.80%)
Jan 21, 2022 10.11 10.35 9.940 9.990 975,750 -0.12(-1.19%)
Jan 20, 2022 10.52 10.61 10.11 10.11 513,051 -0.40(-3.81%)
Jan 19, 2022 10.67 10.80 10.49 10.51 648,330 -0.20(-1.87%)
Jan 18, 2022 10.88 11.07 10.70 10.71 542,051 -0.24(-2.19%)
Jan 14, 2022 10.95 0 +0.15(+1.39%)
Jan 13, 2022 10.70 10.93 10.63 10.80 596,335 +0.08(+0.75%)
Jan 12, 2022 10.69 10.80 10.56 10.72 663,603 +0.03(+0.28%)
Jan 11, 2022 10.24 10.76 10.14 10.69 739,099 +0.45(+4.39%)
Jan 10, 2022 10.40 10.41 10.11 10.24 524,031 -0.13(-1.25%)
Jan 07, 2022 9.930 10.42 9.920 10.37 523,584 +0.39(+3.91%)
Jan 06, 2022 9.990 10.20 9.915 9.980 841,573 -0.07(-0.70%)
Jan 05, 2022 10.17 10.30 9.990 10.05 1,062,427 -0.12(-1.18%)
Jan 04, 2022 10.06 10.26 10.06 10.17 463,560 +0.04(+0.39%)
Jan 03, 2022 10.00 10.41 9.860 10.13 432,895 +0.16(+1.60%)
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%)
Dec 01, 2021 11.03 11.23 10.40 10.41 644,003 -0.36(-3.34%)
Nov 30, 2021 11.00 11.08 10.73 10.77 1,151,804 -0.30(-2.71%)
Nov 29, 2021 11.51 11.51 11.00 11.07 613,807 -0.23(-2.04%)
Nov 26, 2021 11.49 11.49 11.04 11.30 516,847 -0.58(-4.88%)
Nov 24, 2021 11.84 11.95 11.66 11.88 342,940 +0.00(+0.00%)
Nov 23, 2021 11.90 11.98 11.79 11.88 518,825 +0.04(+0.34%)
Nov 22, 2021 11.55 11.98 11.36 11.84 774,298 +0.25(+2.16%)
Nov 19, 2021 11.20 11.65 11.18 11.59 894,505 +0.27(+2.39%)
Nov 18, 2021 11.61 11.31 11.13 11.32 959,269 -0.26(-2.25%)
Nov 17, 2021 11.63 11.63 11.29 11.58 764,093 -0.05(-0.43%)
Nov 16, 2021 11.35 11.63 11.23 11.63 901,575 +0.18(+1.57%)
Nov 15, 2021 11.46 11.86 11.40 11.45 1,040,699 +0.06(+0.53%)
Nov 12, 2021 10.98 11.39 10.86 11.39 1,326,268 +0.52(+4.78%)
Nov 11, 2021 10.62 10.90 10.55 10.87 966,919 +0.27(+2.55%)
Nov 10, 2021 9.880 10.61 10.60 1,167,354 +0.81(+8.27%)
Nov 09, 2021 9.640 10.16 9.620 9.790 655,211 +0.15(+1.56%)
Nov 08, 2021 9.570 9.700 9.510 9.640 631,976 +0.07(+0.73%)
Nov 05, 2021 9.300 9.600 9.160 9.570 860,560 +0.46(+5.05%)
Nov 04, 2021 9.360 9.440 9.100 9.110 484,385 -0.19(-2.04%)
Nov 03, 2021 8.910 9.330 8.840 9.300 624,665 +0.38(+4.26%)
Nov 02, 2021 8.730 8.960 8.490 8.920 775,533 +0.10(+1.13%)
Nov 01, 2021 8.600 8.840 8.590 8.820 549,662 +0.21(+2.44%)
Oct 29, 2021 8.590 8.620 8.377 8.610 648,034 +0.05(+0.58%)
Oct 28, 2021 8.370 8.570 8.270 8.560 636,796 +0.20(+2.39%)
Oct 27, 2021 8.420 8.585 8.226 8.360 730,750 -0.11(-1.30%)
Oct 26, 2021 8.960 8.430 8.470 824,635 -0.53(-5.89%)
Oct 25, 2021 9.020 9.230 8.811 9.000 848,640 +0.00(+0.00%)
Oct 22, 2021 9.220 9.220 8.935 9.000 479,821 -0.16(-1.75%)
Oct 21, 2021 9.170 9.240 8.965 9.160 476,785 -0.07(-0.76%)
Oct 20, 2021 9.140 9.370 9.060 9.230 386,169 +0.08(+0.87%)
Oct 19, 2021 9.170 9.265 9.060 9.150 288,943 -0.08(-0.87%)
Oct 18, 2021 9.330 9.370 9.135 9.230 376,336 -0.18(-1.91%)
Oct 15, 2021 9.720 9.830 9.410 9.410 508,172 -0.08(-0.84%)
Oct 14, 2021 9.550 9.610 9.440 9.490 387,182 +0.00(+0.00%)
Oct 13, 2021 9.480 9.490 9.200 9.490 290,762 +0.01(+0.11%)
Oct 12, 2021 9.470 9.570 9.320 9.480 916,522 -0.03(-0.32%)
Oct 11, 2021 9.400 9.820 9.400 9.510 718,920 +0.11(+1.17%)
Oct 08, 2021 8.890 9.410 8.890 9.400 1,087,281 +0.43(+4.79%)
Oct 07, 2021 8.910 9.080 8.880 8.970 512,025 +0.10(+1.13%)
Oct 06, 2021 8.840 8.880 8.660 8.870 422,497 -0.07(-0.78%)
Oct 05, 2021 8.780 8.960 8.710 8.940 522,506 +0.12(+1.36%)
Oct 04, 2021 8.920 8.930 8.720 8.820 480,562 -0.06(-0.68%)
Oct 01, 2021 8.840 9.020 8.710 8.880 678,997 -0.02(-0.22%)
Sep 30, 2021 8.960 9.070 8.873 8.900 573,370 -0.05(-0.56%)
Sep 29, 2021 8.670 8.970 8.630 8.950 605,878 +0.26(+2.99%)
Sep 28, 2021 8.740 8.840 8.610 8.690 681,025 -0.03(-0.34%)
Sep 27, 2021 8.570 9.005 8.540 8.720 864,312 +0.20(+2.35%)
Sep 24, 2021 8.530 8.665 8.485 8.520 662,996 -0.10(-1.16%)
Sep 23, 2021 8.660 8.740 8.570 8.620 526,746 +0.05(+0.58%)
Sep 22, 2021 8.650 8.848 8.550 8.570 816,403 -0.05(-0.58%)
Sep 21, 2021 8.720 8.900 8.600 8.620 664,792 -0.11(-1.26%)
Sep 20, 2021 8.450 8.750 8.290 8.730 1,302,626 +0.17(+1.99%)
Sep 17, 2021 8.980 8.980 8.550 8.560 2,945,108 -0.25(-2.84%)
Sep 16, 2021 8.830 9.000 8.810 8.810 599,355 +0.02(+0.23%)
Sep 15, 2021 8.740 8.985 8.730 8.790 714,526 +0.05(+0.57%)
Sep 14, 2021 9.000 9.000 8.710 8.740 884,058 -0.24(-2.67%)
Sep 13, 2021 8.970 9.225 8.760 8.980 690,936 +0.08(+0.90%)
Sep 10, 2021 9.160 9.160 8.880 8.900 738,603 -0.17(-1.87%)
Sep 09, 2021 9.150 9.245 9.020 9.070 745,725 -0.11(-1.20%)
Sep 08, 2021 9.430 9.535 9.140 9.180 587,271 -0.24(-2.55%)
Sep 07, 2021 9.440 9.660 9.375 9.420 620,516 -0.08(-0.84%)
Sep 03, 2021 9.700 9.700 9.420 9.500 437,926 -0.27(-2.76%)
Sep 02, 2021 9.830 9.870 9.720 9.770 466,021 +0.03(+0.31%)
Sep 01, 2021 9.750 9.860 9.660 9.740 635,169 +0.02(+0.21%)
Aug 31, 2021 9.680 9.810 9.600 9.720 628,708 +0.10(+1.04%)
Aug 30, 2021 9.690 9.700 9.545 9.620 643,270 -0.02(-0.21%)
Aug 27, 2021 9.400 9.680 9.310 9.640 593,448 +0.26(+2.77%)
Aug 26, 2021 9.540 9.540 9.330 9.380 479,414 -0.16(-1.68%)
Aug 25, 2021 9.580 9.630 9.405 9.540 586,652 -0.06(-0.63%)
Aug 24, 2021 9.470 9.640 9.410 9.600 602,740 +0.15(+1.59%)
Aug 23, 2021 9.520 9.520 9.225 9.450 557,871 +0.06(+0.64%)
Aug 20, 2021 9.270 9.520 9.039 9.390 890,023 +0.02(+0.21%)
Aug 19, 2021 9.870 9.870 9.290 9.370 1,109,642 -0.64(-6.39%)
Aug 18, 2021 10.37 10.37 10.00 10.01 641,581 -0.42(-4.03%)
Aug 17, 2021 10.43 10.55 10.26 10.43 460,128 -0.12(-1.14%)
Aug 16, 2021 10.60 10.69 10.41 10.55 562,940 -0.17(-1.59%)
Aug 13, 2021 10.79 10.79 10.59 10.72 433,071 -0.12(-1.11%)
Aug 12, 2021 10.91 11.00 10.74 10.84 486,177 +0.04(+0.37%)
Aug 11, 2021 10.57 10.81 10.26 10.80 755,435 +0.25(+2.37%)
Aug 10, 2021 10.48 10.85 9.750 10.55 829,632 -0.14(-1.31%)
Aug 09, 2021 10.51 10.80 10.45 10.69 901,914 +0.18(+1.71%)
Aug 06, 2021 10.32 10.69 10.32 10.51 505,763 +0.22(+2.14%)
Aug 05, 2021 10.27 10.55 10.02 10.29 841,452 +0.02(+0.19%)
Aug 04, 2021 10.05 10.34 9.940 10.27 596,716 +0.23(+2.29%)
Aug 03, 2021 10.22 10.30 9.980 10.04 846,192 -0.12(-1.18%)
Aug 02, 2021 10.22 10.36 10.02 10.16 661,249 -0.12(-1.17%)
Jul 30, 2021 10.12 10.30 10.09 10.28 1,051,323 +0.08(+0.78%)
Jul 29, 2021 10.20 10.38 10.18 10.20 377,043 +0.07(+0.69%)
Jul 28, 2021 10.16 10.34 9.920 10.13 522,225 -0.04(-0.39%)
Jul 27, 2021 10.11 10.19 9.905 10.17 471,169 +0.01(+0.10%)
Jul 26, 2021 9.810 10.22 9.780 10.16 600,862 +0.43(+4.42%)
Jul 23, 2021 9.790 9.825 9.570 9.730 601,589 -0.10(-1.02%)
Jul 22, 2021 10.15 10.16 9.780 9.830 543,843 -0.41(-4.00%)
Jul 21, 2021 10.10 10.41 10.06 10.24 742,924 +0.23(+2.30%)
Jul 20, 2021 9.500 10.14 9.500 10.01 1,079,956 +0.46(+4.82%)
Jul 19, 2021 9.420 9.670 9.280 9.550 1,405,380 -0.14(-1.44%)
Jul 16, 2021 10.04 10.12 9.660 9.690 1,004,318 -0.28(-2.81%)
Jul 15, 2021 10.16 10.17 9.910 9.970 843,142 -0.22(-2.16%)
Jul 14, 2021 10.15 10.34 10.11 10.19 562,505 +0.06(+0.59%)
Jul 13, 2021 10.56 10.56 10.11 10.13 1,161,796 -0.49(-4.61%)
Jul 12, 2021 10.37 10.63 10.23 10.62 1,163,733 +0.20(+1.92%)
Jul 09, 2021 10.56 10.83 10.41 10.42 995,565 +0.00(+0.00%)
Jul 08, 2021 10.44 10.66 10.34 10.42 1,125,876 -0.18(-1.70%)
Jul 07, 2021 10.47 10.73 10.41 10.60 1,166,743 +0.12(+1.15%)
Jul 06, 2021 10.45 10.52 10.25 10.48 853,715 -0.01(-0.10%)
Jul 02, 2021 10.53 10.53 10.25 10.49 1,349,048 -0.10(-0.94%)
Jul 01, 2021 10.54 10.63 10.47 10.59 769,091 +0.12(+1.15%)
Jun 30, 2021 10.64 10.78 10.47 10.47 1,234,122 -0.22(-2.06%)
Jun 29, 2021 11.00 11.00 10.68 10.69 1,536,489 -0.31(-2.82%)
Jun 28, 2021 11.12 11.14 10.68 11.00 1,267,469 -0.15(-1.35%)
Jun 25, 2021 11.62 11.69 11.14 11.15 1,868,248 -0.50(-4.29%)
Jun 24, 2021 11.27 11.67 11.12 11.65 939,751 +0.41(+3.65%)
Jun 23, 2021 11.35 11.51 11.24 11.24 899,299 -0.16(-1.40%)
Jun 22, 2021 11.52 11.53 11.10 11.40 876,261 -0.23(-1.98%)
Jun 21, 2021 11.79 11.81 11.20 11.63 1,109,003 -0.07(-0.60%)
Jun 18, 2021 12.01 12.10 11.66 11.70 2,923,402 -0.28(-2.34%)
Jun 17, 2021 12.03 12.35 11.80 11.98 1,975,260 +0.01(+0.08%)
Jun 16, 2021 11.23 12.17 11.13 11.97 2,535,465 +0.68(+6.02%)
Jun 15, 2021 11.42 11.48 11.08 11.29 1,688,516 -0.09(-0.79%)
Jun 14, 2021 11.46 11.63 11.28 11.38 1,594,957 -0.03(-0.26%)
Jun 11, 2021 10.89 11.45 10.76 11.41 2,398,469 +0.62(+5.75%)
Jun 10, 2021 10.91 10.95 10.23 10.79 4,117,470 -0.33(-2.97%)
Jun 09, 2021 9.980 11.41 9.840 11.12 15,770,725 +1.69(+17.92%)
Jun 08, 2021 9.360 9.500 9.270 9.430 1,354,589 +0.13(+1.40%)
Jun 07, 2021 9.070 9.330 9.005 9.300 1,577,314 +0.27(+2.99%)
Jun 04, 2021 9.110 9.230 8.860 9.030 1,510,886 -0.04(-0.44%)
Jun 03, 2021 8.660 9.110 8.500 9.070 1,395,810 +0.44(+5.10%)
Jun 02, 2021 8.600 8.780 8.540 8.630 1,928,333 +0.04(+0.47%)
Jun 01, 2021 7.960 8.625 7.960 8.590 2,669,384 +0.76(+9.71%)
May 28, 2021 7.670 7.900 7.630 7.830 1,360,342 +0.20(+2.62%)
May 27, 2021 7.510 7.700 7.460 7.630 1,051,242 +0.18(+2.42%)
May 26, 2021 7.560 7.645 7.370 7.450 1,418,597 -0.10(-1.32%)
May 25, 2021 7.910 7.930 7.550 7.550 1,175,917 -0.31(-3.94%)
May 24, 2021 8.000 8.000 7.705 7.860 1,500,854 -0.11(-1.38%)
May 21, 2021 8.100 8.200 7.950 7.970 1,096,491 -0.09(-1.12%)
May 20, 2021 8.070 8.105 7.870 8.060 1,167,210 -0.05(-0.62%)
May 19, 2021 8.130 8.150 7.920 8.110 1,302,080 -0.11(-1.34%)
May 18, 2021 8.200 8.345 8.100 8.220 1,303,805 +0.09(+1.11%)
May 17, 2021 7.890 8.170 7.705 8.130 1,870,561 +0.30(+3.83%)
May 14, 2021 7.790 7.860 7.599 7.830 1,018,961 +0.03(+0.38%)
May 13, 2021 7.690 7.920 7.520 7.800 1,258,023 +0.08(+1.04%)
May 12, 2021 7.950 8.070 7.690 7.720 1,718,056 -0.20(-2.53%)
May 11, 2021 7.800 8.020 7.620 7.920 1,699,417 -0.15(-1.86%)
May 10, 2021 8.250 8.490 8.060 8.070 2,495,852 -0.07(-0.86%)
May 07, 2021 7.960 8.200 7.840 8.140 1,236,590 +0.23(+2.91%)
May 06, 2021 8.160 8.240 7.550 7.910 3,491,165 -0.38(-4.58%)
May 05, 2021 8.370 8.430 8.190 8.290 1,541,557 -0.05(-0.60%)
May 04, 2021 8.400 8.560 8.300 8.340 1,069,355 -0.08(-0.95%)
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.