FinancialContent is the trusted provider of stock market information to the media industry.
Corecivic Inc (NY: CXW)
8.980 USD  -0.800 (-8.18%)
Official Closing Price  /  Updated: 7:47 PM EDT, Apr 3, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 03, 2020 9.750 9.760 8.550 8.980 1,438,800 -0.80(-8.18%)
Apr 02, 2020 10.09 10.20 9.550 9.780 1,082,081 -0.30(-2.98%)
Apr 01, 2020 10.50 10.76 10.00 10.08 1,097,504 -1.09(-9.76%)
Mar 31, 2020 11.60 11.65 10.50 11.17 1,654,714 -0.79(-6.61%)
Mar 30, 2020 11.51 12.00 11.15 11.96 1,324,468 +0.54(+4.73%)
Mar 27, 2020 10.58 11.93 10.03 11.42 1,173,300 +0.27(+2.42%)
Mar 26, 2020 10.50 11.68 10.19 11.15 1,568,572 +0.88(+8.57%)
Mar 25, 2020 10.13 11.48 9.920 10.27 1,555,934 +0.14(+1.38%)
Mar 24, 2020 9.360 10.16 9.220 10.13 1,276,816 +1.40(+16.04%)
Mar 23, 2020 9.970 10.00 8.610 8.730 1,904,901 -1.17(-11.82%)
Mar 20, 2020 10.24 10.69 9.620 9.900 2,383,400 -0.07(-0.70%)
Mar 19, 2020 9.070 10.05 8.330 9.970 2,433,333 +0.83(+9.08%)
Mar 18, 2020 10.97 11.34 9.120 9.140 2,200,724 -2.68(-22.67%)
Mar 17, 2020 10.99 11.82 10.51 11.82 2,664,864 +1.26(+11.93%)
Mar 16, 2020 11.50 12.00 10.52 10.56 1,891,366 -1.54(-12.73%)
Mar 13, 2020 11.92 12.10 10.75 12.10 1,952,800 +1.27(+11.73%)
Mar 12, 2020 12.17 12.18 10.51 10.83 2,752,533 -2.40(-18.14%)
Mar 11, 2020 14.26 14.53 12.95 13.23 1,938,666 -1.47(-10.00%)
Mar 10, 2020 15.41 15.61 13.92 14.70 1,796,837 -0.10(-0.68%)
Mar 09, 2020 14.99 15.69 14.58 14.80 1,495,003 -1.36(-8.42%)
Mar 06, 2020 15.92 16.39 15.59 16.16 1,363,900 -0.18(-1.10%)
Mar 05, 2020 16.12 16.55 16.00 16.34 1,068,540 -0.20(-1.21%)
Mar 04, 2020 16.01 16.57 15.72 16.54 1,280,434 +0.83(+5.28%)
Mar 03, 2020 16.22 16.50 15.48 15.71 1,274,207 -0.37(-2.30%)
Mar 02, 2020 14.96 16.09 14.91 16.08 1,778,665 +1.27(+8.58%)
Feb 28, 2020 15.50 15.55 14.52 14.81 2,622,600 -0.95(-6.03%)
Feb 27, 2020 15.88 16.36 15.46 15.76 1,331,428 -0.37(-2.29%)
Feb 26, 2020 15.91 16.58 15.62 16.13 1,071,081 +0.28(+1.77%)
Feb 25, 2020 16.86 16.89 15.80 15.85 1,501,062 -0.99(-5.88%)
Feb 24, 2020 17.11 17.14 16.82 16.84 932,756 -0.56(-3.22%)
Feb 21, 2020 17.22 17.68 17.15 17.40 949,900 +0.19(+1.10%)
Feb 20, 2020 16.75 17.24 16.75 17.21 753,996 +0.45(+2.68%)
Feb 19, 2020 16.95 17.16 16.75 16.76 611,259 -0.19(-1.12%)
Feb 18, 2020 16.85 16.96 16.65 16.95 634,147 +0.10(+0.59%)
Feb 14, 2020 17.00 17.15 16.66 16.85 729,800 -0.05(-0.30%)
Feb 13, 2020 17.25 17.32 16.48 16.90 1,769,953 -0.49(-2.82%)
Feb 12, 2020 17.17 17.90 17.14 17.39 2,530,723 +0.44(+2.60%)
Feb 11, 2020 16.84 17.00 16.79 16.95 933,761 +0.17(+1.01%)
Feb 10, 2020 16.71 16.85 16.58 16.78 839,810 +0.19(+1.15%)
Feb 07, 2020 16.84 16.90 16.56 16.59 586,300 -0.25(-1.48%)
Feb 06, 2020 16.91 16.98 16.77 16.84 645,223 +0.02(+0.12%)
Feb 05, 2020 16.59 17.05 16.50 16.82 1,134,618 +0.44(+2.69%)
Feb 04, 2020 16.15 16.65 16.02 16.38 1,911,759 +0.33(+2.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.