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 (%)
Apr 30, 2021 7.890 7.900 7.540 7.770 2,599,300 -0.19(-2.39%)
Apr 29, 2021 8.000 8.080 7.760 7.960 2,302,669 -0.04(-0.50%)
Apr 28, 2021 8.150 8.180 7.840 8.000 2,746,320 -0.18(-2.20%)
Apr 27, 2021 8.090 8.190 7.990 8.180 1,769,171 +0.03(+0.37%)
Apr 26, 2021 8.280 8.320 8.120 8.150 1,181,561 -0.03(-0.37%)
Apr 23, 2021 8.450 8.450 8.180 8.180 1,458,400 -0.29(-3.42%)
Apr 22, 2021 8.700 8.810 8.380 8.470 1,360,979 -0.26(-2.98%)
Apr 21, 2021 8.360 8.760 8.270 8.730 2,547,590 +0.41(+4.93%)
Apr 20, 2021 8.330 8.440 8.200 8.320 2,460,236 -0.10(-1.19%)
Apr 19, 2021 8.550 8.590 8.340 8.420 2,437,556 -0.19(-2.21%)
Apr 16, 2021 8.270 8.680 8.175 8.610 3,037,200 +0.47(+5.77%)
Apr 15, 2021 8.030 8.180 7.880 8.140 1,535,796 +0.20(+2.52%)
Apr 14, 2021 7.610 8.120 7.557 7.940 2,896,848 +0.33(+4.34%)
Apr 13, 2021 7.540 7.690 7.450 7.610 1,680,942 +0.02(+0.26%)
Apr 12, 2021 7.500 7.850 7.445 7.590 3,174,719 +0.06(+0.80%)
Apr 09, 2021 7.240 7.730 7.202 7.530 5,541,200 +0.27(+3.72%)
Apr 08, 2021 7.520 7.530 6.880 7.260 8,806,017 -0.25(-3.33%)
Apr 07, 2021 8.790 8.880 7.410 7.510 12,735,599 -1.57(-17.29%)
Apr 06, 2021 9.000 9.240 8.990 9.080 1,103,809 +0.11(+1.23%)
Apr 05, 2021 8.850 8.980 8.680 8.970 1,068,050 +0.13(+1.47%)
Apr 01, 2021 9.040 9.090 8.800 8.840 1,041,600 -0.21(-2.32%)
Mar 31, 2021 9.090 9.110 8.755 9.050 1,499,345 -0.01(-0.11%)
Mar 30, 2021 9.120 9.180 8.950 9.060 950,861 -0.05(-0.55%)
Mar 29, 2021 8.920 9.220 8.920 9.110 1,813,871 +0.19(+2.13%)
Mar 26, 2021 8.800 8.950 8.585 8.920 1,675,200 +0.29(+3.36%)
Mar 25, 2021 8.460 8.725 8.190 8.630 1,719,668 +0.12(+1.41%)
Mar 24, 2021 8.540 8.880 8.510 8.510 1,940,195 +0.03(+0.35%)
Mar 23, 2021 8.870 8.920 8.350 8.480 2,061,035 -0.53(-5.88%)
Mar 22, 2021 9.260 9.319 8.870 9.010 1,264,816 -0.21(-2.28%)
Mar 19, 2021 9.290 9.510 8.810 9.220 4,095,100 -0.03(-0.32%)
Mar 18, 2021 9.320 9.850 9.180 9.250 3,790,025 -0.06(-0.64%)
Mar 17, 2021 9.100 9.420 8.955 9.310 1,737,058 +0.22(+2.42%)
Mar 16, 2021 9.000 9.240 8.780 9.090 2,185,547 +0.00(+0.00%)
Mar 15, 2021 8.530 9.190 8.470 9.090 3,524,066 +0.57(+6.69%)
Mar 12, 2021 8.350 8.590 8.270 8.520 1,463,800 +0.19(+2.28%)
Mar 11, 2021 8.550 8.680 8.220 8.330 1,761,330 -0.21(-2.46%)
Mar 10, 2021 8.320 8.550 8.250 8.540 1,716,067 +0.23(+2.77%)
Mar 09, 2021 8.170 8.360 7.980 8.310 1,884,571 +0.16(+1.96%)
Mar 08, 2021 7.890 8.180 7.640 8.150 2,453,074 +0.41(+5.30%)
Mar 05, 2021 7.810 7.935 7.479 7.740 2,312,800 -0.05(-0.64%)
Mar 04, 2021 7.660 7.990 7.660 7.790 2,320,661 +0.12(+1.56%)
Mar 03, 2021 7.510 7.680 7.380 7.670 2,199,575 +0.25(+3.37%)
Mar 02, 2021 7.650 7.690 7.400 7.420 1,442,790 -0.17(-2.24%)
Mar 01, 2021 7.290 7.590 7.230 7.590 2,252,267 +0.41(+5.71%)
Feb 26, 2021 8.000 8.000 7.080 7.180 5,750,500 -1.05(-12.76%)
Feb 25, 2021 7.790 8.810 7.710 8.230 6,452,068 +0.50(+6.47%)
Feb 24, 2021 7.540 7.760 7.470 7.730 3,486,073 +0.22(+2.93%)
Feb 23, 2021 7.600 7.650 7.280 7.510 1,524,488 -0.08(-1.05%)
Feb 22, 2021 7.200 7.740 7.200 7.590 3,861,139 +0.40(+5.56%)
Feb 19, 2021 7.050 7.210 7.015 7.190 2,945,500 +0.24(+3.45%)
Feb 18, 2021 7.520 7.550 6.950 6.950 3,419,486 -0.65(-8.55%)
Feb 17, 2021 7.610 7.740 7.440 7.600 1,279,703 -0.02(-0.26%)
Feb 16, 2021 7.910 8.050 7.470 7.620 2,621,493 -0.11(-1.42%)
Feb 12, 2021 7.630 7.820 7.555 7.730 2,050,500 +0.11(+1.44%)
Feb 11, 2021 7.930 7.950 7.500 7.620 2,440,148 -0.23(-2.93%)
Feb 10, 2021 8.020 8.050 7.510 7.850 3,097,410 -0.11(-1.38%)
Feb 09, 2021 7.680 8.130 7.660 7.960 2,314,454 +0.33(+4.33%)
Feb 08, 2021 7.210 7.710 7.200 7.630 1,649,661 +0.44(+6.12%)
Feb 05, 2021 7.290 7.390 7.110 7.190 1,326,300 -0.05(-0.69%)
Feb 04, 2021 6.920 7.300 6.880 7.240 1,974,049 +0.32(+4.62%)
Feb 03, 2021 7.260 7.320 6.810 6.920 2,748,762 -0.37(-5.08%)
Feb 02, 2021 7.250 7.560 7.240 7.290 1,580,088 +0.06(+0.83%)
Feb 01, 2021 7.280 7.380 6.980 7.230 2,254,433 +0.12(+1.69%)
Jan 29, 2021 6.980 7.890 6.815 7.110 4,587,700 +0.17(+2.45%)
Jan 28, 2021 7.250 7.390 6.910 6.940 3,183,843 -0.35(-4.80%)
Jan 27, 2021 6.120 7.310 6.100 7.290 5,478,861 +1.03(+16.45%)
Jan 26, 2021 6.710 6.790 5.921 6.260 9,634,738 -0.39(-5.86%)
Jan 25, 2021 6.730 6.830 6.590 6.650 4,032,025 -0.12(-1.77%)
Jan 22, 2021 6.720 6.790 6.482 6.770 1,672,300 +0.00(+0.00%)
Jan 21, 2021 6.700 6.930 6.390 6.770 4,699,261 +0.06(+0.89%)
Jan 20, 2021 7.250 7.260 6.610 6.710 4,278,892 -0.57(-7.83%)
Jan 19, 2021 7.440 7.530 7.210 7.280 1,314,669 -0.06(-0.82%)
Jan 15, 2021 7.020 7.425 7.010 7.340 1,926,500 +0.24(+3.38%)
Jan 14, 2021 6.880 7.210 6.845 7.100 2,141,119 +0.23(+3.35%)
Jan 13, 2021 6.870 6.970 6.700 6.870 1,395,121 +0.01(+0.15%)
Jan 12, 2021 6.580 6.870 6.530 6.860 1,898,682 +0.34(+5.21%)
Jan 11, 2021 6.600 6.670 6.500 6.520 1,973,317 -0.17(-2.54%)
Jan 08, 2021 6.880 6.900 6.550 6.690 2,451,100 -0.16(-2.34%)
Jan 07, 2021 6.920 7.160 6.780 6.850 2,734,408 -0.08(-1.15%)
Jan 06, 2021 6.660 6.930 6.270 6.930 5,778,579 +0.20(+2.97%)
Jan 05, 2021 6.750 6.880 6.700 6.730 3,409,727 +0.03(+0.45%)
Jan 04, 2021 6.670 6.850 6.570 6.700 3,481,811 +0.15(+2.29%)
Dec 31, 2020 6.550 6.550 6.550 3,873,676 -0.23(-3.39%)
Dec 30, 2020 6.830 6.860 6.618 6.780 3,873,676 -0.05(-0.73%)
Dec 29, 2020 7.070 7.120 6.720 6.830 1,539,081 -0.20(-2.84%)
Dec 28, 2020 7.030 7.070 6.800 7.030 1,391,535 +0.05(+0.72%)
Dec 24, 2020 6.730 6.980 6.670 6.980 790,400 +0.25(+3.71%)
Dec 23, 2020 6.560 6.880 6.460 6.730 1,866,056 +0.28(+4.34%)
Dec 22, 2020 7.200 7.200 6.450 6.450 3,808,489 -0.75(-10.42%)
Dec 21, 2020 7.290 7.290 7.140 7.200 1,581,638 -0.20(-2.70%)
Dec 18, 2020 7.520 7.630 7.400 7.400 3,149,300 -0.15(-1.99%)
Dec 17, 2020 7.610 7.650 7.500 7.550 961,903 +0.00(+0.00%)
Dec 16, 2020 7.720 7.900 7.530 7.550 1,013,054 -0.21(-2.71%)
Dec 15, 2020 7.860 7.860 7.620 7.760 1,023,763 -0.10(-1.27%)
Dec 14, 2020 7.650 7.930 7.570 7.860 1,728,658 +0.33(+4.38%)
Dec 11, 2020 7.500 7.625 7.500 7.530 1,265,600 -0.02(-0.26%)
Dec 10, 2020 7.610 7.690 7.500 7.550 1,499,441 -0.16(-2.08%)
Dec 09, 2020 7.860 7.860 7.640 7.710 1,888,391 -0.14(-1.78%)
Dec 08, 2020 7.550 7.850 7.530 7.850 1,344,682 +0.26(+3.43%)
Dec 07, 2020 7.920 8.030 7.580 7.590 1,598,812 -0.27(-3.44%)
Dec 04, 2020 7.810 7.960 7.739 7.860 1,524,500 +0.15(+1.95%)
Dec 03, 2020 7.660 7.920 7.570 7.710 1,891,796 +0.07(+0.92%)
Dec 02, 2020 7.400 7.740 7.380 7.640 1,256,439 +0.18(+2.41%)
Dec 01, 2020 7.250 7.600 7.250 7.460 1,665,404 +0.37(+5.22%)
Nov 30, 2020 7.630 7.830 7.080 7.090 2,931,753 -0.59(-7.68%)
Nov 27, 2020 7.770 7.870 7.660 7.680 651,300 -0.16(-2.04%)
Nov 25, 2020 7.640 7.900 7.520 7.840 2,081,100 +0.05(+0.64%)
Nov 24, 2020 7.200 7.940 7.200 7.790 2,994,945 +0.70(+9.87%)
Nov 23, 2020 6.800 7.160 6.730 7.090 2,466,466 +0.29(+4.26%)
Nov 20, 2020 6.750 6.840 6.690 6.800 1,194,200 -0.02(-0.29%)
Nov 19, 2020 6.700 6.830 6.570 6.820 1,314,759 +0.11(+1.64%)
Nov 18, 2020 6.880 6.880 6.700 6.710 1,638,758 -0.10(-1.47%)
Nov 17, 2020 6.710 6.920 6.640 6.810 1,545,064 +0.09(+1.34%)
Nov 16, 2020 6.820 6.915 6.630 6.720 2,209,348 +0.12(+1.82%)
Nov 13, 2020 6.320 6.620 6.240 6.600 1,833,700 +0.37(+5.94%)
Nov 12, 2020 6.520 6.540 6.200 6.230 1,503,046 -0.35(-5.32%)
Nov 11, 2020 6.450 6.620 6.230 6.580 1,976,327 +0.20(+3.13%)
Nov 10, 2020 6.360 6.530 6.300 6.380 2,253,523 +0.16(+2.57%)
Nov 09, 2020 6.420 6.590 5.990 6.220 3,389,693 +0.22(+3.67%)
Nov 06, 2020 6.160 6.230 5.910 6.000 3,084,800 -0.18(-2.91%)
Nov 05, 2020 6.350 6.440 6.170 6.180 2,532,783 -0.28(-4.33%)
Nov 04, 2020 6.920 6.980 6.150 6.460 7,108,506 -1.05(-13.98%)
Nov 03, 2020 7.320 7.640 7.170 7.510 3,095,567 +0.32(+4.45%)
Nov 02, 2020 6.500 7.240 6.470 7.190 2,966,477 +0.78(+12.17%)
Oct 30, 2020 6.270 6.550 6.240 6.410 1,878,100 +0.09(+1.42%)
Oct 29, 2020 5.920 6.350 5.790 6.320 1,878,831 +0.40(+6.76%)
Oct 28, 2020 5.840 6.210 5.760 5.920 2,302,533 -0.08(-1.33%)
Oct 27, 2020 6.340 6.430 6.000 6.000 2,140,566 -0.41(-6.40%)
Oct 26, 2020 6.560 6.570 6.300 6.410 2,333,587 -0.21(-3.17%)
Oct 23, 2020 6.860 7.040 6.610 6.620 1,695,500 -0.11(-1.63%)
Oct 22, 2020 6.920 6.940 6.480 6.730 4,090,032 -0.12(-1.75%)
Oct 21, 2020 7.640 7.670 6.840 6.850 4,107,062 -0.81(-10.57%)
Oct 20, 2020 7.700 7.880 7.640 7.660 1,226,362 +0.02(+0.26%)
Oct 19, 2020 7.790 7.865 7.620 7.640 987,444 -0.12(-1.55%)
Oct 16, 2020 7.900 7.900 7.680 7.760 1,010,800 -0.18(-2.27%)
Oct 15, 2020 7.770 8.025 7.750 7.940 933,841 +0.12(+1.53%)
Oct 14, 2020 7.680 7.890 7.680 7.820 930,657 +0.10(+1.30%)
Oct 13, 2020 7.790 7.850 7.680 7.720 1,087,609 -0.17(-2.15%)
Oct 12, 2020 7.930 7.950 7.755 7.890 1,069,803 -0.03(-0.38%)
Oct 09, 2020 8.050 8.140 7.850 7.920 1,642,400 -0.07(-0.88%)
Oct 08, 2020 7.950 8.000 7.800 7.990 1,263,182 +0.08(+1.01%)
Oct 07, 2020 8.020 8.110 7.890 7.910 1,501,925 -0.07(-0.88%)
Oct 06, 2020 8.150 8.230 7.920 7.980 1,514,609 -0.05(-0.62%)
Oct 05, 2020 8.340 8.430 7.950 8.030 1,411,528 -0.28(-3.37%)
Oct 02, 2020 8.000 8.320 7.925 8.310 1,526,200 +0.13(+1.59%)
Oct 01, 2020 8.010 8.240 7.955 8.180 1,736,363 +0.18(+2.25%)
Sep 30, 2020 8.150 8.390 7.950 8.000 1,568,315 -0.16(-1.96%)
Sep 29, 2020 8.240 8.328 8.040 8.160 1,313,519 -0.09(-1.09%)
Sep 28, 2020 8.140 8.450 8.140 8.250 1,520,370 +0.21(+2.61%)
Sep 25, 2020 8.000 8.145 7.950 8.040 1,368,100 +0.04(+0.50%)
Sep 24, 2020 8.000 8.240 7.820 8.000 1,217,065 +0.00(+0.00%)
Sep 23, 2020 8.240 8.480 8.000 8.000 1,110,484 -0.21(-2.56%)
Sep 22, 2020 8.200 8.340 8.120 8.210 1,099,939 -0.01(-0.12%)
Sep 21, 2020 8.400 8.470 8.100 8.220 1,926,357 -0.35(-4.08%)
Sep 18, 2020 9.000 9.000 8.530 8.570 5,078,700 -0.36(-4.03%)
Sep 17, 2020 9.020 9.110 8.880 8.930 1,104,957 -0.20(-2.19%)
Sep 16, 2020 9.200 9.280 9.100 9.130 1,190,674 -0.02(-0.22%)
Sep 15, 2020 9.180 9.290 9.060 9.150 1,014,178 +0.02(+0.22%)
Sep 14, 2020 9.080 9.170 8.950 9.130 1,401,726 +0.10(+1.11%)
Sep 11, 2020 9.070 9.090 8.860 9.030 1,057,000 -0.03(-0.33%)
Sep 10, 2020 9.350 9.370 9.020 9.060 968,698 -0.34(-3.62%)
Sep 09, 2020 9.550 9.567 9.310 9.400 997,866 -0.10(-1.05%)
Sep 08, 2020 9.460 9.590 9.120 9.500 1,115,111 +0.01(+0.11%)
Sep 04, 2020 9.650 9.730 9.170 9.490 1,178,600 -0.04(-0.42%)
Sep 03, 2020 9.510 9.770 9.410 9.530 1,051,415 +0.05(+0.53%)
Sep 02, 2020 9.360 9.540 9.200 9.480 994,331 +0.07(+0.74%)
Sep 01, 2020 9.180 9.410 9.040 9.410 1,395,771 +0.10(+1.07%)
Aug 31, 2020 9.290 9.450 9.160 9.310 1,529,779 -0.04(-0.43%)
Aug 28, 2020 9.520 9.520 9.230 9.350 767,500 -0.08(-0.85%)
Aug 27, 2020 9.200 9.510 9.200 9.430 1,154,968 +0.22(+2.39%)
Aug 26, 2020 9.490 9.530 9.190 9.210 963,094 -0.33(-3.46%)
Aug 25, 2020 9.640 9.770 9.390 9.540 774,879 -0.12(-1.24%)
Aug 24, 2020 9.270 9.660 9.230 9.660 1,009,518 +0.41(+4.43%)
Aug 21, 2020 9.250 9.380 9.130 9.250 1,005,000 -0.06(-0.64%)
Aug 20, 2020 9.250 9.580 9.160 9.310 1,101,538 -0.06(-0.64%)
Aug 19, 2020 9.510 9.540 9.295 9.370 2,003,302 -0.22(-2.29%)
Aug 18, 2020 9.940 9.970 9.560 9.590 1,799,310 -0.46(-4.58%)
Aug 17, 2020 9.850 10.09 9.817 10.05 1,894,420 +0.18(+1.82%)
Aug 14, 2020 9.600 10.12 9.600 9.870 28,089,800 +0.19(+1.96%)
Aug 13, 2020 9.790 9.940 9.620 9.680 3,247,596 -0.22(-2.22%)
Aug 12, 2020 9.760 10.14 9.710 9.900 5,894,516 +0.74(+8.08%)
Aug 11, 2020 9.140 9.470 9.110 9.160 1,702,409 +0.18(+2.00%)
Aug 10, 2020 8.800 9.073 8.730 8.980 1,374,600 +0.24(+2.75%)
Aug 07, 2020 8.740 8.790 8.570 8.740 1,661,300 +0.00(+0.00%)
Aug 06, 2020 8.900 9.015 8.520 8.740 2,219,855 -0.40(-4.38%)
Aug 05, 2020 9.280 9.320 8.950 9.140 1,678,542 -0.07(-0.76%)
Aug 04, 2020 8.900 9.560 8.810 9.210 3,507,468 +0.29(+3.25%)
Aug 03, 2020 8.870 8.980 8.650 8.920 1,184,826 +0.01(+0.11%)
Jul 31, 2020 8.790 8.920 8.660 8.910 1,126,600 +0.12(+1.37%)
Jul 30, 2020 8.880 8.980 8.710 8.790 1,018,991 -0.25(-2.77%)
Jul 29, 2020 8.970 9.040 8.809 9.040 842,392 +0.13(+1.46%)
Jul 28, 2020 8.750 9.080 8.750 8.910 813,995 +0.07(+0.79%)
Jul 27, 2020 8.810 8.870 8.630 8.840 865,672 -0.07(-0.79%)
Jul 24, 2020 9.170 9.260 8.900 8.910 704,300 -0.26(-2.84%)
Jul 23, 2020 9.070 9.240 9.010 9.170 775,110 +0.01(+0.11%)
Jul 22, 2020 9.070 9.260 9.010 9.160 780,880 +0.00(+0.00%)
Jul 21, 2020 8.900 9.280 8.850 9.160 1,147,703 +0.33(+3.74%)
Jul 20, 2020 9.130 9.130 8.800 8.830 1,044,257 -0.31(-3.39%)
Jul 17, 2020 9.210 9.295 9.075 9.140 641,400 -0.10(-1.08%)
Jul 16, 2020 9.390 9.480 9.197 9.240 597,527 -0.18(-1.91%)
Jul 15, 2020 9.310 9.500 9.200 9.420 1,013,386 +0.31(+3.40%)
Jul 14, 2020 9.150 9.220 8.910 9.110 1,034,105 -0.01(-0.11%)
Jul 13, 2020 9.350 9.360 9.000 9.120 1,020,244 -0.13(-1.41%)
Jul 10, 2020 8.820 9.250 8.820 9.250 1,003,500 +0.45(+5.11%)
Jul 09, 2020 9.190 9.200 8.760 8.800 1,522,675 -0.45(-4.86%)
Jul 08, 2020 9.150 9.260 8.955 9.250 1,668,432 +0.08(+0.87%)
Jul 07, 2020 9.120 9.420 9.040 9.170 1,134,541 -0.09(-0.97%)
Jul 06, 2020 9.630 9.700 9.035 9.260 1,710,124 -0.27(-2.83%)
Jul 02, 2020 9.640 9.760 9.410 9.530 1,060,300 +0.13(+1.38%)
Jul 01, 2020 9.400 9.772 9.280 9.400 3,664,045 +0.04(+0.43%)
Jun 30, 2020 9.500 9.570 9.110 9.360 2,281,361 -0.17(-1.78%)
Jun 29, 2020 9.180 9.540 8.967 9.530 2,339,046 +0.51(+5.65%)
Jun 26, 2020 9.390 9.390 8.920 9.020 3,553,700 -0.43(-4.55%)
Jun 25, 2020 9.200 9.450 8.950 9.450 2,104,262 +0.10(+1.07%)
Jun 24, 2020 9.550 9.550 9.062 9.350 2,105,105 -0.38(-3.91%)
Jun 23, 2020 10.07 10.17 9.570 9.730 2,226,910 -0.37(-3.66%)
Jun 22, 2020 9.740 10.10 9.400 10.10 2,522,900 +0.26(+2.64%)
Jun 19, 2020 10.25 10.37 9.670 9.840 5,248,200 -0.35(-3.43%)
Jun 18, 2020 10.15 10.34 9.910 10.19 3,329,174 -0.24(-2.30%)
Jun 17, 2020 10.36 10.95 9.850 10.43 9,320,242 -2.09(-16.69%)
Jun 16, 2020 13.10 13.27 12.33 12.52 1,102,452 +0.02(+0.16%)
Jun 15, 2020 11.85 12.59 11.78 12.50 1,263,257 +0.12(+0.97%)
Jun 12, 2020 12.71 12.77 11.87 12.38 1,370,000 +0.42(+3.51%)
Jun 11, 2020 12.33 12.64 11.89 11.96 1,773,220 -1.26(-9.53%)
Jun 10, 2020 14.02 14.03 13.11 13.22 1,252,332 -0.94(-6.64%)
Jun 09, 2020 13.43 14.38 13.25 14.16 1,215,766 +0.20(+1.43%)
Jun 08, 2020 14.17 14.44 13.70 13.96 1,645,790 +0.17(+1.23%)
Jun 05, 2020 13.43 14.14 13.34 13.79 1,330,600 +0.86(+6.65%)
Jun 04, 2020 12.97 13.12 12.53 12.93 891,985 -0.04(-0.31%)
Jun 03, 2020 12.63 13.22 12.61 12.97 1,065,834 +0.77(+6.31%)
Jun 02, 2020 12.74 12.88 12.16 12.20 1,133,499 -0.35(-2.79%)
Jun 01, 2020 12.19 12.77 12.07 12.55 903,159 +0.52(+4.32%)
May 29, 2020 12.30 12.35 11.88 12.03 1,245,200 -0.53(-4.22%)
May 28, 2020 13.31 13.35 12.45 12.56 762,119 -0.51(-3.90%)
May 27, 2020 12.73 13.14 12.26 13.07 1,221,599 +0.84(+6.87%)
May 26, 2020 11.98 12.28 11.87 12.23 999,150 +0.75(+6.53%)
May 22, 2020 11.50 11.53 11.10 11.48 798,300 -0.10(-0.86%)
May 21, 2020 11.29 11.72 11.16 11.58 1,078,132 +0.15(+1.31%)
May 20, 2020 11.22 11.48 11.08 11.43 1,080,785 +0.37(+3.35%)
May 19, 2020 11.53 11.58 11.02 11.06 1,006,716 -0.56(-4.82%)
May 18, 2020 10.70 11.73 10.70 11.62 1,782,160 +1.38(+13.48%)
May 15, 2020 10.05 10.28 9.890 10.24 1,218,600 +0.19(+1.89%)
May 14, 2020 10.18 10.22 9.620 10.05 2,337,313 -0.28(-2.71%)
May 13, 2020 11.10 11.15 10.21 10.33 1,378,398 -0.67(-6.09%)
May 12, 2020 11.68 11.80 11.00 11.00 1,299,039 -0.65(-5.58%)
May 11, 2020 12.00 12.12 11.31 11.65 1,616,979 -0.68(-5.52%)
May 08, 2020 11.25 12.42 11.13 12.33 1,422,600 +1.33(+12.09%)
May 07, 2020 11.86 12.05 10.90 11.00 1,255,713 -0.54(-4.68%)
May 06, 2020 11.85 11.98 11.07 11.54 1,349,721 -0.27(-2.29%)
May 05, 2020 11.90 12.29 11.73 11.81 838,168 +0.09(+0.77%)
May 04, 2020 11.87 12.14 11.55 11.72 1,186,466 -0.44(-3.62%)
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.