Corecivic Inc (NY: CXW )

10.43 USD +0.18 (+1.76%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2021 10.42 10.69 10.27 10.43 715,620 +0.18(+1.76%)
Dec 03, 2021 10.35 10.45 10.05 10.25 585,704 -0.08(-0.77%)
Dec 02, 2021 10.44 10.53 10.12 10.33 1,016,788 -0.08(-0.77%)
Dec 01, 2021 11.03 11.23 10.40 10.41 644,003 -0.36(-3.34%)
Nov 30, 2021 11.00 11.08 10.73 10.77 1,151,804 -0.30(-2.71%)
Nov 29, 2021 11.51 11.51 11.00 11.07 613,807 -0.23(-2.04%)
Nov 26, 2021 11.49 11.49 11.04 11.30 516,847 -0.58(-4.88%)
Nov 24, 2021 11.84 11.95 11.66 11.88 342,940 +0.00(+0.00%)
Nov 23, 2021 11.90 11.98 11.79 11.88 518,825 +0.04(+0.34%)
Nov 22, 2021 11.55 11.98 11.36 11.84 774,298 +0.25(+2.16%)
Nov 19, 2021 11.20 11.65 11.18 11.59 894,505 +0.27(+2.39%)
Nov 18, 2021 11.61 11.31 11.13 11.32 959,269 -0.26(-2.25%)
Nov 17, 2021 11.63 11.63 11.29 11.58 764,093 -0.05(-0.43%)
Nov 16, 2021 11.35 11.63 11.23 11.63 901,575 +0.18(+1.57%)
Nov 15, 2021 11.46 11.86 11.40 11.45 1,040,699 +0.06(+0.53%)
Nov 12, 2021 10.98 11.39 10.86 11.39 1,326,268 +0.52(+4.78%)
Nov 11, 2021 10.62 10.90 10.55 10.87 966,919 +0.27(+2.55%)
Nov 10, 2021 9.880 10.61 10.60 1,167,354 +0.81(+8.27%)
Nov 09, 2021 9.640 10.16 9.620 9.790 655,211 +0.15(+1.56%)
Nov 08, 2021 9.570 9.700 9.510 9.640 631,976 +0.07(+0.73%)
Nov 05, 2021 9.300 9.600 9.160 9.570 860,560 +0.46(+5.05%)
Nov 04, 2021 9.360 9.440 9.100 9.110 484,385 -0.19(-2.04%)
Nov 03, 2021 8.910 9.330 8.840 9.300 624,665 +0.38(+4.26%)
Nov 02, 2021 8.730 8.960 8.490 8.920 775,533 +0.10(+1.13%)
Nov 01, 2021 8.600 8.840 8.590 8.820 549,662 +0.21(+2.44%)
Oct 29, 2021 8.590 8.620 8.377 8.610 648,034 +0.05(+0.58%)
Oct 28, 2021 8.370 8.570 8.270 8.560 636,796 +0.20(+2.39%)
Oct 27, 2021 8.420 8.585 8.226 8.360 730,750 -0.11(-1.30%)
Oct 26, 2021 8.960 8.430 8.470 824,635 -0.53(-5.89%)
Oct 25, 2021 9.020 9.230 8.811 9.000 848,640 +0.00(+0.00%)
Oct 22, 2021 9.220 9.220 8.935 9.000 479,821 -0.16(-1.75%)
Oct 21, 2021 9.170 9.240 8.965 9.160 476,785 -0.07(-0.76%)
Oct 20, 2021 9.140 9.370 9.060 9.230 386,169 +0.08(+0.87%)
Oct 19, 2021 9.170 9.265 9.060 9.150 288,943 -0.08(-0.87%)
Oct 18, 2021 9.330 9.370 9.135 9.230 376,336 -0.18(-1.91%)
Oct 15, 2021 9.720 9.830 9.410 9.410 508,172 -0.08(-0.84%)
Oct 14, 2021 9.550 9.610 9.440 9.490 387,182 +0.00(+0.00%)
Oct 13, 2021 9.480 9.490 9.200 9.490 290,762 +0.01(+0.11%)
Oct 12, 2021 9.470 9.570 9.320 9.480 916,522 -0.03(-0.32%)
Oct 11, 2021 9.400 9.820 9.400 9.510 718,920 +0.11(+1.17%)
Oct 08, 2021 8.890 9.410 8.890 9.400 1,087,281 +0.43(+4.79%)
Oct 07, 2021 8.910 9.080 8.880 8.970 512,025 +0.10(+1.13%)
Oct 06, 2021 8.840 8.880 8.660 8.870 422,497 -0.07(-0.78%)
Oct 05, 2021 8.780 8.960 8.710 8.940 522,506 +0.12(+1.36%)
Oct 04, 2021 8.920 8.930 8.720 8.820 480,562 -0.06(-0.68%)
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.