Corecivic Inc (NY: CXW )

13.81 -0.51 (-3.56%)
Official Closing Price Updated: 4:10 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 13.64 13.74 13.09 13.24 1,038,731 -0.54(-3.92%)
Aug 30, 2024 13.69 13.89 13.62 13.78 678,354 +0.15(+1.10%)
Aug 29, 2024 13.94 13.94 13.53 13.63 753,583 -0.16(-1.16%)
Aug 28, 2024 13.59 13.96 13.58 13.79 977,954 +0.20(+1.47%)
Aug 27, 2024 13.52 13.60 13.37 13.59 847,478 +0.01(+0.07%)
Aug 26, 2024 13.86 13.94 13.39 13.58 944,578 -0.24(-1.74%)
Aug 23, 2024 13.50 13.83 13.48 13.82 778,454 +0.37(+2.75%)
Aug 22, 2024 13.39 13.60 13.26 13.45 761,925 +0.03(+0.22%)
Aug 21, 2024 13.15 13.49 13.06 13.42 707,577 +0.37(+2.84%)
Aug 20, 2024 12.83 13.22 12.37 13.05 1,623,847 +0.18(+1.40%)
Aug 19, 2024 12.79 12.96 12.72 12.87 608,203 +0.15(+1.18%)
Aug 16, 2024 12.70 12.91 12.64 12.72 726,988 -0.06(-0.47%)
Aug 15, 2024 13.10 13.10 12.41 12.78 813,620 -0.11(-0.85%)
Aug 14, 2024 12.50 12.91 12.38 12.89 1,166,181 +0.46(+3.70%)
Aug 13, 2024 12.58 12.58 12.28 12.43 678,754 -0.18(-1.43%)
Aug 12, 2024 12.50 12.70 12.20 12.61 619,493 +0.17(+1.37%)
Aug 09, 2024 12.64 12.79 12.40 12.44 1,145,862 -0.23(-1.82%)
Aug 08, 2024 13.00 13.19 12.21 12.67 1,133,359 +0.41(+3.34%)
Aug 07, 2024 12.46 12.46 11.98 12.26 1,362,456 +0.07(+0.57%)
Aug 06, 2024 12.19 12.34 11.91 12.19 935,612 -0.01(-0.08%)
Aug 05, 2024 12.39 12.39 11.81 12.20 1,891,219 -0.79(-6.08%)
Aug 02, 2024 13.08 13.31 12.86 12.99 768,143 -0.45(-3.35%)
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.