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 (%)
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%)
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.