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

Corecivic Inc (NY: CXW )

15.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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%)
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.