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

Corecivic Inc (NY: CXW )

15.54 +0.44 (+2.91%)
Official Closing Price Updated: 4:10 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 (%)
Jun 30, 2023 9.440 9.490 9.330 9.410 573,449 +0.01(+0.11%)
Jun 29, 2023 9.500 9.610 9.355 9.400 536,044 -0.06(-0.63%)
Jun 28, 2023 9.540 9.540 9.345 9.460 404,076 -0.10(-1.05%)
Jun 27, 2023 9.450 9.620 9.330 9.560 477,320 +0.09(+0.95%)
Jun 26, 2023 9.500 9.620 9.440 9.470 753,048 +0.02(+0.21%)
Jun 23, 2023 9.310 9.515 9.290 9.450 1,556,517 +0.03(+0.32%)
Jun 22, 2023 9.500 9.500 9.370 9.420 964,775 -0.08(-0.84%)
Jun 21, 2023 9.290 9.580 9.250 9.500 910,767 +0.14(+1.50%)
Jun 20, 2023 9.300 9.410 9.180 9.360 788,268 +0.06(+0.65%)
Jun 16, 2023 9.700 9.718 9.160 9.300 2,672,509 -0.06(-0.64%)
Jun 15, 2023 9.160 9.370 9.015 9.360 950,386 +0.08(+0.86%)
May 08, 2023 8.660 9.300 8.450 9.280 1,936,467 +0.56(+6.42%)
May 05, 2023 8.510 8.910 8.510 8.720 922,993 +0.35(+4.18%)
May 04, 2023 8.470 8.575 7.840 8.370 1,902,991 -0.16(-1.88%)
May 03, 2023 8.600 8.745 8.520 8.530 1,006,127 -0.14(-1.61%)
May 02, 2023 8.680 8.750 8.560 8.670 831,572 -0.12(-1.37%)
May 01, 2023 8.740 8.890 8.720 8.790 562,707 +0.00(+0.00%)
Apr 28, 2023 8.470 8.800 8.470 8.790 677,751 +0.29(+3.41%)
Apr 27, 2023 8.370 8.595 8.350 8.500 844,191 +0.17(+2.04%)
Apr 26, 2023 8.470 8.620 8.260 8.330 940,544 -0.19(-2.23%)
Apr 25, 2023 9.070 9.070 8.435 8.520 1,605,400 -0.72(-7.79%)
Apr 24, 2023 9.200 9.265 9.110 9.240 638,047 +0.04(+0.43%)
Apr 21, 2023 9.150 9.245 9.100 9.200 778,038 +0.02(+0.22%)
Apr 20, 2023 9.090 9.185 9.025 9.180 593,180 +0.01(+0.11%)
Apr 19, 2023 8.940 9.210 8.840 9.170 686,689 +0.12(+1.33%)
Apr 18, 2023 9.180 9.220 9.000 9.050 396,189 -0.14(-1.52%)
Apr 17, 2023 9.350 9.375 9.125 9.190 436,969 -0.16(-1.71%)
Apr 14, 2023 9.600 9.700 9.300 9.350 787,305 -0.22(-2.30%)
Apr 13, 2023 9.450 9.590 9.410 9.570 745,962 +0.14(+1.48%)
Apr 12, 2023 9.630 9.670 9.420 9.430 644,428 -0.14(-1.46%)
Apr 11, 2023 9.570 9.665 9.480 9.570 1,106,421 +0.06(+0.63%)
Apr 10, 2023 9.310 9.520 9.310 9.510 901,657 +0.17(+1.82%)
Apr 06, 2023 9.140 9.360 9.110 9.340 583,152 +0.23(+2.52%)
Apr 05, 2023 9.080 9.130 8.990 9.110 564,657 +0.02(+0.22%)
Apr 04, 2023 9.310 9.310 9.000 9.090 524,674 -0.16(-1.73%)
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.