Corecivic Inc (NY: CXW )

22.52 +0.44 (+1.99%)

Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	22.55	24.99	21.86	22.52	4,147,850	+0.44(+1.99%)
Nov 07, 2024	18.38	22.35	17.95	22.08	4,074,095	+4.50(+25.60%)
Nov 06, 2024	16.96	18.23	16.50	17.58	6,538,430	+3.95(+28.98%)
Nov 05, 2024	13.40	13.87	13.33	13.63	1,176,457	+0.44(+3.34%)
Nov 04, 2024	13.19	13.25	12.66	13.19	2,387,753	-0.12(-0.90%)
Nov 01, 2024	13.90	14.02	13.21	13.31	1,305,473	-0.50(-3.62%)
Oct 31, 2024	14.28	14.38	13.76	13.81	940,064	-0.51(-3.56%)
Oct 30, 2024	14.51	14.75	14.31	14.32	750,517	-0.28(-1.92%)
Oct 29, 2024	14.41	14.69	14.32	14.60	996,397	+0.15(+1.04%)
Oct 28, 2024	13.86	14.48	13.78	14.45	1,008,245	+0.76(+5.55%)
Oct 25, 2024	13.73	13.99	13.67	13.69	394,729	+0.02(+0.15%)
Oct 24, 2024	13.61	13.81	13.52	13.67	522,157	+0.09(+0.66%)
Oct 23, 2024	13.74	13.98	13.41	13.58	526,344	-0.24(-1.74%)
Oct 22, 2024	13.63	13.96	13.58	13.82	331,349	+0.14(+1.02%)
Oct 21, 2024	13.85	13.89	13.51	13.68	461,810	-0.19(-1.37%)
Oct 18, 2024	13.95	13.95	13.68	13.87	512,532	-0.07(-0.50%)
Oct 17, 2024	13.87	14.05	13.78	13.94	504,562	+0.04(+0.29%)
Oct 16, 2024	13.79	14.09	13.75	13.90	414,652	+0.11(+0.80%)
Oct 15, 2024	13.73	13.96	13.62	13.79	849,105	+0.07(+0.51%)
Oct 14, 2024	13.12	13.73	13.12	13.72	636,006	+0.66(+5.05%)
Oct 11, 2024	12.88	13.19	12.86	13.06	574,930	+0.18(+1.40%)
Oct 10, 2024	12.62	12.88	12.45	12.88	516,288	+0.16(+1.26%)
Oct 09, 2024	12.72	12.88	12.61	12.72	403,333	+0.00(+0.00%)
Oct 08, 2024	12.80	12.80	12.61	12.72	515,198	+0.00(+0.00%)
Oct 07, 2024	12.46	12.74	12.38	12.72	453,657	+0.11(+0.87%)
Oct 04, 2024	12.68	12.68	12.33	12.61	844,376	+0.10(+0.80%)
Oct 03, 2024	12.43	12.58	12.24	12.51	631,201	-0.01(-0.08%)
Oct 02, 2024	12.40	12.74	12.40	12.52	679,086	+0.09(+0.72%)
Oct 01, 2024	12.58	12.61	12.41	12.43	952,898	-0.22(-1.74%)
Sep 30, 2024	12.62	12.87	12.45	12.65	1,870,185	+0.03(+0.24%)
Sep 27, 2024	12.73	12.83	12.51	12.62	516,188	-0.04(-0.32%)
Sep 26, 2024	12.76	12.93	12.64	12.66	520,265	+0.00(+0.00%)
Sep 25, 2024	13.08	13.23	12.62	12.66	718,812	-0.38(-2.91%)
Sep 24, 2024	12.96	13.21	12.90	13.04	1,269,513	+0.10(+0.77%)
Sep 23, 2024	12.53	12.94	12.47	12.94	1,141,851	+0.57(+4.61%)
Sep 20, 2024	12.65	12.87	12.32	12.37	4,786,447	-0.36(-2.83%)
Sep 19, 2024	13.14	13.14	12.68	12.73	996,742	-0.15(-1.16%)
Sep 18, 2024	13.44	13.50	12.80	12.88	1,256,826	-0.48(-3.59%)
Sep 17, 2024	13.45	13.64	13.34	13.36	773,227	+0.02(+0.15%)
Sep 16, 2024	13.20	13.51	13.11	13.34	572,716	+0.18(+1.37%)
Sep 13, 2024	12.86	13.20	12.65	13.16	716,498	+0.36(+2.81%)
Sep 12, 2024	12.86	13.12	12.80	12.80	831,665	+0.00(+0.00%)
Sep 11, 2024	12.68	12.87	12.13	12.80	1,523,314	-0.35(-2.66%)
Sep 10, 2024	13.28	13.28	12.87	13.15	701,585	-0.06(-0.45%)
Sep 09, 2024	13.17	13.45	12.91	13.21	1,038,595	+0.15(+1.15%)
Sep 06, 2024	13.16	13.21	12.91	13.06	610,215	-0.14(-1.06%)
Sep 05, 2024	13.14	13.24	12.90	13.20	695,307	+0.08(+0.61%)
Sep 04, 2024	13.23	13.28	12.96	13.12	425,306	-0.12(-0.91%)

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.