Indicators

Corecivic Inc (NY: CXW )

15.42 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	11.14	11.34	11.14	11.25	832,593	+0.09(+0.81%)
Sep 28, 2023	11.05	11.28	11.05	11.16	677,167	+0.09(+0.81%)
Sep 27, 2023	10.81	11.23	10.71	11.07	1,027,110	+0.43(+4.04%)
Sep 26, 2023	10.61	10.69	10.53	10.64	735,545	-0.05(-0.47%)
Sep 25, 2023	10.73	10.71	10.64	10.69	473,106	-0.10(-0.93%)
Sep 22, 2023	10.72	10.90	10.63	10.79	796,988	+0.15(+1.41%)
Sep 21, 2023	10.40	10.70	10.26	10.64	547,738	+0.20(+1.92%)
Sep 20, 2023	10.40	10.64	10.38	10.44	452,014	+0.07(+0.68%)
Sep 19, 2023	10.31	10.39	10.12	10.37	482,493	+0.11(+1.07%)
Sep 18, 2023	10.34	10.40	10.21	10.26	344,757	-0.08(-0.77%)
Sep 15, 2023	10.27	10.38	10.15	10.34	2,177,619	+0.00(+0.00%)
Sep 14, 2023	10.25	10.41	10.20	10.34	437,188	+0.23(+2.27%)
Sep 13, 2023	10.14	10.16	10.02	10.11	478,292	+0.02(+0.20%)
Sep 12, 2023	10.22	10.24	10.02	10.09	426,938	-0.08(-0.79%)
Sep 11, 2023	10.07	10.38	9.940	10.17	891,771	+0.06(+0.59%)
Sep 08, 2023	10.58	10.58	10.04	10.11	563,550	-0.49(-4.62%)
Sep 07, 2023	10.59	10.61	10.33	10.60	516,516	+0.02(+0.19%)
Sep 06, 2023	10.68	10.73	10.41	10.58	596,851	-0.07(-0.66%)
Sep 05, 2023	10.84	10.84	10.37	10.65	646,143	-0.35(-3.18%)

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.