Corecivic Inc (NY: CXW )

10.11 USD -0.40 (-3.81%)
Official Closing Price Updated: 7:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2022 10.00 10.41 9.860 10.13 432,895 +0.16(+1.60%)
Dec 31, 2021 9.980 10.11 9.810 9.970 578,406 -0.02(-0.20%)
Dec 30, 2021 10.19 10.27 9.960 9.990 504,810 -0.20(-1.96%)
Dec 29, 2021 10.30 10.44 10.13 10.19 434,894 -0.09(-0.88%)
Dec 28, 2021 10.07 10.43 10.05 10.28 715,073 +0.02(+0.19%)
Dec 27, 2021 10.24 10.37 10.11 10.26 624,546 -0.03(-0.29%)
Dec 23, 2021 10.38 10.44 10.18 10.29 443,500 +0.00(+0.00%)
Dec 22, 2021 10.13 10.46 10.02 10.29 569,124 +0.05(+0.49%)
Dec 21, 2021 9.840 10.28 9.830 10.24 563,521 +0.47(+4.81%)
Dec 20, 2021 9.660 9.850 9.420 9.770 1,093,900 -0.08(-0.81%)
Dec 17, 2021 9.490 10.06 9.310 9.850 3,225,333 +0.32(+3.36%)
Dec 16, 2021 9.780 9.885 9.430 9.530 883,400 -0.28(-2.85%)
Dec 15, 2021 9.680 9.840 9.575 9.810 1,201,167 +0.12(+1.24%)
Dec 14, 2021 9.260 9.720 9.191 9.690 874,783 +0.37(+3.97%)
Dec 13, 2021 9.560 9.690 9.310 9.320 653,520 -0.32(-3.32%)
Dec 10, 2021 9.800 9.870 9.590 9.640 471,002 -0.16(-1.63%)
Dec 09, 2021 9.940 10.10 9.790 9.800 584,368 -0.23(-2.29%)
Dec 08, 2021 10.38 10.49 10.02 10.03 493,632 -0.34(-3.28%)
Dec 07, 2021 10.59 10.78 10.34 10.37 918,772 -0.06(-0.58%)
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%)
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.