Indicators

Corecivic Inc (NY: CXW )

16.41 +0.36 (+2.24%)

Streaming Delayed Price Updated: 12:14 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	7.670	7.900	7.630	7.830	1,360,342	+0.20(+2.62%)
May 27, 2021	7.510	7.700	7.460	7.630	1,051,242	+0.18(+2.42%)
May 26, 2021	7.560	7.645	7.370	7.450	1,418,597	-0.10(-1.32%)
May 25, 2021	7.910	7.930	7.550	7.550	1,175,917	-0.31(-3.94%)
May 24, 2021	8.000	8.000	7.705	7.860	1,500,854	-0.11(-1.38%)
May 21, 2021	8.100	8.200	7.950	7.970	1,096,491	-0.09(-1.12%)
May 20, 2021	8.070	8.105	7.870	8.060	1,167,210	-0.05(-0.62%)
May 19, 2021	8.130	8.150	7.920	8.110	1,302,080	-0.11(-1.34%)
May 18, 2021	8.200	8.345	8.100	8.220	1,303,805	+0.09(+1.11%)
May 17, 2021	7.890	8.170	7.705	8.130	1,870,561	+0.30(+3.83%)
May 14, 2021	7.790	7.860	7.599	7.830	1,018,961	+0.03(+0.38%)
May 13, 2021	7.690	7.920	7.520	7.800	1,258,023	+0.08(+1.04%)
May 12, 2021	7.950	8.070	7.690	7.720	1,718,056	-0.20(-2.53%)
May 11, 2021	7.800	8.020	7.620	7.920	1,699,417	-0.15(-1.86%)
May 10, 2021	8.250	8.490	8.060	8.070	2,495,852	-0.07(-0.86%)
May 07, 2021	7.960	8.200	7.840	8.140	1,236,590	+0.23(+2.91%)
May 06, 2021	8.160	8.240	7.550	7.910	3,491,165	-0.38(-4.58%)
May 05, 2021	8.370	8.430	8.190	8.290	1,541,557	-0.05(-0.60%)
May 04, 2021	8.400	8.560	8.300	8.340	1,069,355	-0.08(-0.95%)

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.