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

Corecivic Inc (NY: CXW )

15.03 -0.08 (-0.53%)
Official Closing 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 (%)
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%)
Sep 01, 2023 10.80 11.02 10.75 11.00 619,389 +0.24(+2.23%)
Aug 31, 2023 10.82 10.88 10.70 10.76 477,826 -0.10(-0.92%)
Aug 30, 2023 10.41 10.95 10.34 10.86 673,816 +0.43(+4.12%)
Aug 29, 2023 10.25 10.47 10.23 10.43 402,327 +0.18(+1.76%)
Aug 28, 2023 10.16 10.34 10.14 10.25 441,029 +0.09(+0.89%)
Aug 25, 2023 10.30 10.37 10.08 10.16 446,947 -0.11(-1.07%)
Aug 24, 2023 10.32 10.48 10.27 10.27 455,782 -0.08(-0.77%)
Aug 23, 2023 10.26 10.39 10.19 10.35 321,199 +0.11(+1.07%)
Aug 22, 2023 10.30 10.38 10.19 10.24 385,257 -0.08(-0.78%)
Aug 21, 2023 10.33 10.39 10.23 10.32 385,222 -0.01(-0.10%)
Aug 18, 2023 10.20 10.51 10.20 10.33 630,169 +0.06(+0.58%)
Aug 17, 2023 10.27 10.28 10.12 10.27 590,429 +0.03(+0.29%)
Aug 16, 2023 10.33 10.48 10.23 10.24 730,814 -0.08(-0.78%)
Aug 15, 2023 10.36 10.54 10.26 10.32 589,661 -0.14(-1.34%)
Aug 14, 2023 10.25 10.49 10.10 10.46 656,203 -0.03(-0.29%)
Aug 11, 2023 10.30 10.72 10.20 10.49 800,081 +0.19(+1.84%)
Aug 10, 2023 10.68 10.77 10.12 10.30 1,118,171 -0.27(-2.55%)
Aug 09, 2023 10.00 10.65 9.980 10.57 1,187,542 +0.61(+6.12%)
Aug 08, 2023 9.830 10.24 9.520 9.960 1,373,409 +0.49(+5.17%)
Aug 07, 2023 9.560 9.640 9.430 9.470 465,650 -0.05(-0.53%)
Aug 04, 2023 9.440 9.600 9.405 9.520 394,740 +0.04(+0.42%)
Aug 03, 2023 9.570 9.630 9.430 9.480 412,022 -0.17(-1.76%)
Aug 02, 2023 9.620 9.685 9.540 9.650 297,605 -0.07(-0.72%)
Aug 01, 2023 9.720 9.830 9.560 9.720 512,534 +0.02(+0.21%)
Jul 31, 2023 9.500 9.735 9.500 9.700 637,190 +0.18(+1.89%)
Jul 28, 2023 9.520 9.630 9.460 9.520 555,405 +0.09(+0.95%)
Jul 27, 2023 9.680 9.690 9.380 9.430 549,836 -0.25(-2.58%)
Jul 26, 2023 9.530 9.730 9.530 9.680 647,456 +0.07(+0.73%)
Jul 25, 2023 9.480 9.640 9.370 9.610 426,053 +0.11(+1.16%)
Jul 24, 2023 9.200 9.500 9.180 9.500 521,812 +0.30(+3.26%)
Jul 21, 2023 9.340 9.400 9.180 9.200 400,590 -0.08(-0.86%)
Jul 20, 2023 9.320 9.360 9.185 9.280 568,607 +0.00(+0.00%)
Jul 19, 2023 9.400 9.430 9.255 9.280 571,763 -0.06(-0.64%)
Jul 18, 2023 9.310 9.415 9.240 9.340 409,450 +0.08(+0.86%)
Jul 17, 2023 9.300 9.470 9.240 9.260 894,766 -0.10(-1.07%)
Jul 14, 2023 9.490 9.520 9.315 9.360 335,483 -0.19(-1.99%)
Jul 13, 2023 9.540 9.690 9.480 9.550 544,699 +0.04(+0.42%)
Jul 12, 2023 9.430 9.580 9.395 9.510 474,679 +0.21(+2.26%)
Jul 11, 2023 9.240 9.385 9.170 9.300 394,408 +0.11(+1.20%)
Jul 10, 2023 9.120 9.290 9.100 9.190 487,323 +0.05(+0.55%)
Jul 07, 2023 9.130 9.250 9.120 9.140 504,475 +0.03(+0.33%)
Jul 06, 2023 9.160 9.245 9.060 9.110 451,530 -0.13(-1.41%)
Jul 05, 2023 9.430 9.460 9.190 9.240 519,766 -0.30(-3.14%)
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.