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

Corecivic Inc (NY: CXW )

15.41 +0.31 (+2.05%)
Streaming Delayed Price Updated: 1:29 PM EDT, May 21, 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 (%)
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%)
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.