Corecivic Inc (NY: CXW )

15.61 -0.04 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 9.820 10.19 10.11 901,800 +0.14(+1.40%)
Jan 28, 2022 10.20 10.20 9.580 9.970 768,356 -0.23(-2.25%)
Jan 27, 2022 10.57 10.71 10.12 10.20 725,080 -0.39(-3.68%)
Jan 26, 2022 10.58 10.86 10.53 10.59 840,601 +0.02(+0.19%)
Jan 25, 2022 10.04 10.58 9.990 10.57 1,008,151 +0.40(+3.93%)
Jan 24, 2022 9.830 10.18 9.645 10.17 1,273,867 +0.18(+1.80%)
Jan 21, 2022 10.11 10.35 9.940 9.990 975,750 -0.12(-1.19%)
Jan 20, 2022 10.52 10.61 10.11 10.11 513,051 -0.40(-3.81%)
Jan 19, 2022 10.67 10.80 10.49 10.51 648,330 -0.20(-1.87%)
Jan 18, 2022 10.88 11.07 10.70 10.71 542,051 -0.24(-2.19%)
Jan 14, 2022 10.95 0 +0.15(+1.39%)
Jan 13, 2022 10.70 10.93 10.63 10.80 596,335 +0.08(+0.75%)
Jan 12, 2022 10.69 10.80 10.56 10.72 663,603 +0.03(+0.28%)
Jan 11, 2022 10.24 10.76 10.14 10.69 739,099 +0.45(+4.39%)
Jan 10, 2022 10.40 10.41 10.11 10.24 524,031 -0.13(-1.25%)
Jan 07, 2022 9.930 10.42 9.920 10.37 523,584 +0.39(+3.91%)
Jan 06, 2022 9.990 10.20 9.915 9.980 841,573 -0.07(-0.70%)
Jan 05, 2022 10.17 10.30 9.990 10.05 1,062,427 -0.12(-1.18%)
Jan 04, 2022 10.06 10.26 10.06 10.17 463,560 +0.04(+0.39%)
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.