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

Corecivic Inc (NY: CXW )

15.11 +0.21 (+1.41%)
Official Closing 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 (%)
Sep 30, 2022 8.840 8.960 8.720 8.840 1,177,475 +0.02(+0.23%)
Sep 29, 2022 9.000 9.030 8.695 8.820 569,947 -0.29(-3.18%)
Sep 28, 2022 8.940 9.180 8.850 9.110 702,441 +0.22(+2.47%)
Sep 27, 2022 9.040 9.200 8.860 8.890 839,416 -0.04(-0.45%)
Sep 26, 2022 9.110 9.220 8.885 8.930 988,665 -0.26(-2.83%)
Sep 23, 2022 9.280 9.280 8.980 9.190 1,140,168 -0.29(-3.06%)
Sep 22, 2022 9.490 9.580 9.360 9.480 675,944 -0.05(-0.52%)
Sep 21, 2022 9.560 9.640 9.420 9.530 623,150 +0.09(+0.95%)
Sep 20, 2022 9.610 9.610 9.290 9.440 948,412 -0.26(-2.68%)
Sep 19, 2022 9.600 9.740 9.560 9.700 514,326 -0.04(-0.41%)
Sep 16, 2022 9.620 9.860 9.540 9.740 3,466,301 +0.16(+1.67%)
Sep 15, 2022 9.600 9.870 9.530 9.580 925,150 -0.08(-0.83%)
Sep 14, 2022 9.560 9.665 9.330 9.660 894,912 +0.10(+1.05%)
Sep 13, 2022 9.620 9.850 9.430 9.560 903,253 -0.31(-3.14%)
Sep 12, 2022 9.690 9.900 9.690 9.870 595,127 +0.20(+2.07%)
Sep 09, 2022 9.430 9.755 9.420 9.670 652,313 +0.29(+3.09%)
Sep 08, 2022 9.530 9.610 9.260 9.380 670,639 -0.21(-2.19%)
Sep 07, 2022 9.300 9.645 9.290 9.590 690,813 +0.23(+2.46%)
Sep 06, 2022 9.610 9.650 9.210 9.360 1,179,585 -0.18(-1.89%)
Sep 02, 2022 9.790 9.840 9.470 9.540 629,685 -0.06(-0.63%)
Sep 01, 2022 9.500 9.610 9.384 9.600 619,122 +0.07(+0.73%)
Aug 31, 2022 9.580 9.660 9.510 9.530 1,072,815 -0.13(-1.35%)
Aug 30, 2022 10.10 10.10 9.645 9.660 663,982 -0.40(-3.98%)
Aug 29, 2022 9.690 10.12 9.660 10.06 910,208 +0.29(+2.97%)
Aug 26, 2022 9.820 9.850 9.650 9.770 2,087,298 -0.01(-0.10%)
Aug 25, 2022 9.700 9.845 9.610 9.780 736,081 +0.15(+1.56%)
Aug 24, 2022 9.750 9.790 9.630 9.630 905,034 -0.16(-1.63%)
Aug 23, 2022 9.740 9.880 9.690 9.790 1,753,085 +0.04(+0.41%)
Aug 22, 2022 9.660 9.920 9.600 9.750 1,925,659 -0.04(-0.41%)
Aug 19, 2022 9.900 9.900 9.650 9.790 787,446 -0.19(-1.90%)
Aug 18, 2022 10.20 10.20 9.940 9.980 1,032,092 -0.10(-0.99%)
Aug 17, 2022 10.03 10.11 9.900 10.08 1,980,843 -0.03(-0.30%)
Aug 16, 2022 10.30 10.35 10.04 10.11 2,159,069 -0.19(-1.84%)
Aug 15, 2022 10.05 10.44 9.870 10.30 2,096,858 +0.23(+2.28%)
Aug 12, 2022 9.990 10.15 9.980 10.07 2,701,447 +0.20(+2.03%)
Aug 11, 2022 9.670 9.930 9.640 9.870 1,470,122 +0.27(+2.81%)
Aug 10, 2022 9.620 9.760 9.530 9.600 1,539,232 +0.10(+1.05%)
Aug 09, 2022 9.660 9.660 9.420 9.500 1,284,182 -0.12(-1.25%)
Aug 08, 2022 9.640 9.750 9.540 9.620 1,290,040 +0.04(+0.42%)
Aug 05, 2022 9.700 9.790 9.510 9.580 1,532,197 -0.24(-2.44%)
Aug 04, 2022 10.34 10.44 9.765 9.820 1,476,233 -0.56(-5.39%)
Aug 03, 2022 10.72 10.72 10.11 10.38 2,877,287 -0.52(-4.77%)
Aug 02, 2022 10.78 11.03 10.71 10.90 1,907,978 +0.27(+2.54%)
Aug 01, 2022 10.62 10.84 10.57 10.63 847,260 -0.14(-1.30%)
Jul 29, 2022 10.99 10.99 10.56 10.77 723,178 -0.25(-2.27%)
Jul 28, 2022 11.28 11.33 10.98 11.02 1,337,945 -0.19(-1.69%)
Jul 27, 2022 11.11 11.32 10.99 11.21 876,048 +0.09(+0.81%)
Jul 26, 2022 10.98 11.20 10.97 11.12 1,109,098 +0.14(+1.28%)
Jul 25, 2022 11.06 11.16 10.96 10.98 1,050,546 -0.02(-0.18%)
Jul 22, 2022 11.13 11.17 10.92 11.00 447,736 -0.07(-0.63%)
Jul 21, 2022 11.34 11.39 10.94 11.07 532,932 -0.49(-4.24%)
Jul 20, 2022 11.29 11.58 11.21 11.56 911,894 +0.27(+2.39%)
Jul 19, 2022 11.20 11.56 11.05 11.29 1,034,398 +0.31(+2.82%)
Jul 18, 2022 11.05 11.15 10.93 10.98 471,664 -0.01(-0.09%)
Jul 15, 2022 10.93 11.20 10.77 10.99 563,746 +0.26(+2.42%)
Jul 14, 2022 10.65 10.83 10.63 10.73 366,467 -0.19(-1.74%)
Jul 13, 2022 10.95 10.98 10.68 10.92 453,398 -0.19(-1.71%)
Jul 12, 2022 11.14 11.36 11.01 11.11 538,449 -0.10(-0.89%)
Jul 11, 2022 11.07 11.30 11.01 11.21 518,180 +0.16(+1.45%)
Jul 08, 2022 10.79 11.19 10.79 11.05 416,857 +0.28(+2.60%)
Jul 07, 2022 10.92 10.98 10.74 10.77 572,478 +0.01(+0.09%)
Jul 06, 2022 11.11 11.17 10.34 10.76 958,894 -0.38(-3.41%)
Jul 05, 2022 10.88 11.19 10.67 11.14 961,349 +0.00(+0.00%)
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.