Skip to main content

Corecivic Inc (NY: CXW )

15.38 -0.34 (-2.16%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 15.58 15.69 15.20 15.38 366,692 -0.34(-2.16%)
Apr 11, 2024 15.77 15.87 15.44 15.72 476,535 +0.01(+0.06%)
Apr 10, 2024 15.61 15.90 15.40 15.71 844,021 -0.26(-1.63%)
Apr 09, 2024 16.19 16.24 15.88 15.97 508,473 -0.12(-0.75%)
Apr 08, 2024 15.70 16.10 15.62 16.09 745,803 +0.47(+3.01%)
Apr 05, 2024 15.29 15.94 15.29 15.62 902,746 +0.26(+1.69%)
Apr 04, 2024 15.52 15.71 15.26 15.36 465,228 -0.02(-0.13%)
Apr 03, 2024 15.15 15.49 15.15 15.38 410,606 +0.12(+0.79%)
Apr 02, 2024 15.44 15.44 14.97 15.26 853,328 -0.28(-1.80%)
Apr 01, 2024 15.64 15.94 15.47 15.54 758,856 -0.07(-0.45%)
Mar 28, 2024 15.64 15.87 15.54 15.61 762,067 -0.04(-0.26%)
Mar 27, 2024 15.77 15.85 15.54 15.65 634,300 +0.00(+0.00%)
Mar 26, 2024 15.97 16.04 15.65 15.65 770,538 -0.18(-1.14%)
Mar 25, 2024 16.09 16.24 15.81 15.83 941,917 -0.26(-1.62%)
Mar 22, 2024 16.12 16.15 15.88 16.09 632,044 -0.02(-0.12%)
Mar 21, 2024 15.68 16.21 15.60 16.11 1,265,983 +0.43(+2.74%)
Mar 20, 2024 14.68 15.71 14.68 15.68 1,341,461 +0.96(+6.52%)
Mar 19, 2024 14.45 14.99 14.37 14.72 1,483,884 +0.20(+1.38%)
Mar 18, 2024 14.78 14.84 14.49 14.52 821,378 -0.33(-2.22%)
Mar 15, 2024 14.56 14.90 14.54 14.85 2,626,682 +0.27(+1.85%)
Mar 14, 2024 14.82 14.89 14.49 14.58 744,177 -0.18(-1.22%)
Mar 13, 2024 14.60 15.03 14.56 14.76 832,587 +0.12(+0.82%)
Mar 12, 2024 14.82 15.09 14.56 14.64 1,188,701 -0.23(-1.55%)
Mar 11, 2024 14.80 14.92 14.62 14.87 577,315 +0.00(+0.00%)
Mar 08, 2024 14.89 14.89 14.49 14.87 635,038 +0.02(+0.13%)
Mar 07, 2024 14.85 14.97 14.66 14.85 639,139 +0.09(+0.61%)
Mar 06, 2024 14.72 14.93 14.56 14.76 674,644 +0.23(+1.58%)
Mar 05, 2024 14.43 14.72 14.30 14.53 936,157 -0.02(-0.14%)
Mar 04, 2024 14.93 14.99 14.46 14.55 836,443 -0.44(-2.94%)
Mar 01, 2024 15.21 15.25 14.77 14.99 788,943 -0.24(-1.58%)
Feb 29, 2024 15.14 15.38 15.05 15.23 1,200,785 +0.42(+2.84%)
Feb 28, 2024 14.53 15.13 14.48 14.81 1,345,770 +0.19(+1.30%)
Feb 27, 2024 14.51 14.81 14.51 14.62 1,177,801 +0.16(+1.11%)
Feb 26, 2024 14.28 14.69 14.27 14.46 1,083,502 +0.14(+0.98%)
Feb 23, 2024 14.29 14.48 14.22 14.32 862,380 +0.05(+0.35%)
Feb 22, 2024 14.36 14.39 14.10 14.27 862,208 -0.04(-0.28%)
Feb 21, 2024 14.26 14.54 14.23 14.31 893,766 +0.05(+0.35%)
Feb 20, 2024 14.39 14.46 14.23 14.26 1,235,943 -0.34(-2.33%)
Feb 16, 2024 14.16 14.81 14.07 14.60 1,443,352 +0.36(+2.53%)
Feb 15, 2024 14.25 14.62 14.08 14.24 1,523,699 +0.13(+0.92%)
Feb 14, 2024 14.46 14.53 13.94 14.11 1,299,009 -0.22(-1.54%)
Feb 13, 2024 14.34 14.92 14.17 14.33 1,611,989 -0.36(-2.45%)
Feb 12, 2024 15.03 15.05 14.60 14.69 1,374,982 -0.15(-1.01%)
Feb 09, 2024 15.05 15.17 14.61 14.84 1,480,181 -0.16(-1.07%)
Feb 08, 2024 14.17 15.12 13.58 15.00 1,523,024 +0.85(+6.01%)
Feb 07, 2024 14.20 14.48 14.11 14.15 1,282,191 +0.03(+0.21%)
Feb 06, 2024 14.35 14.35 14.05 14.12 745,807 -0.29(-2.01%)
Feb 05, 2024 14.40 14.55 14.21 14.41 978,114 -0.08(-0.55%)
Feb 02, 2024 14.58 14.72 14.42 14.49 868,447 -0.18(-1.23%)
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.