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

Corecivic Inc (NY: CXW )

15.03 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM 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 (%)
Oct 31, 2022 10.32 10.51 10.27 10.47 748,604 +0.11(+1.06%)
Oct 28, 2022 10.38 10.50 10.20 10.36 762,489 +0.04(+0.39%)
Oct 27, 2022 10.19 10.45 10.06 10.32 897,539 +0.26(+2.58%)
Oct 26, 2022 9.990 10.20 9.915 10.06 761,326 +0.18(+1.82%)
Oct 25, 2022 9.710 9.970 9.590 9.880 1,036,980 +0.21(+2.17%)
Oct 24, 2022 9.640 9.755 9.490 9.670 1,174,780 +0.12(+1.26%)
Oct 21, 2022 9.620 9.620 9.395 9.550 944,752 +0.02(+0.21%)
Oct 20, 2022 9.660 9.720 9.470 9.530 625,479 -0.10(-1.04%)
Oct 19, 2022 9.470 9.670 9.410 9.630 671,496 +0.13(+1.37%)
Oct 18, 2022 9.710 9.830 9.470 9.500 749,122 -0.02(-0.21%)
Oct 17, 2022 9.600 9.890 9.420 9.520 753,983 +0.12(+1.28%)
Oct 14, 2022 9.580 9.650 9.320 9.400 525,536 -0.17(-1.78%)
Oct 13, 2022 9.060 9.590 8.960 9.570 695,450 +0.40(+4.36%)
Oct 12, 2022 9.560 9.560 9.120 9.170 756,742 -0.45(-4.68%)
Oct 11, 2022 9.490 9.815 9.400 9.620 601,825 +0.08(+0.84%)
Oct 10, 2022 9.490 9.660 9.450 9.540 544,643 +0.11(+1.17%)
Oct 07, 2022 9.510 9.560 9.305 9.430 935,941 -0.21(-2.18%)
Oct 06, 2022 9.630 9.720 9.570 9.640 570,214 -0.10(-1.03%)
Oct 05, 2022 9.660 9.760 9.250 9.740 695,251 -0.06(-0.61%)
Oct 04, 2022 9.520 9.840 9.520 9.800 1,369,569 +0.41(+4.37%)
Oct 03, 2022 9.060 9.410 9.010 9.390 851,805 +0.55(+6.22%)
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%)
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.