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

Corecivic Inc (NY: CXW )

15.09 -0.02 (-0.13%)
Streaming Delayed Price Updated: 10:36 AM EDT, May 17, 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 (%)
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%)
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.