Skip to main content

Corecivic Inc (NY: CXW )

14.71 -0.29 (-1.90%)
Streaming Delayed Price Updated: 10:43 AM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 14.29 14.67 14.11 14.67 988,286 +0.45(+3.16%)
Jan 31, 2024 14.59 14.59 14.04 14.22 899,990 -0.36(-2.47%)
Jan 30, 2024 14.84 14.99 14.56 14.58 533,889 -0.30(-2.02%)
Jan 29, 2024 14.57 14.88 14.45 14.88 637,690 +0.34(+2.34%)
Jan 26, 2024 14.46 14.68 14.42 14.54 604,328 +0.07(+0.48%)
Jan 25, 2024 15.08 15.12 14.35 14.47 923,739 -0.54(-3.60%)
Jan 24, 2024 14.88 15.11 14.72 15.01 1,061,836 +0.31(+2.11%)
Jan 23, 2024 14.55 14.83 14.46 14.70 867,656 +0.25(+1.73%)
Jan 22, 2024 13.90 14.62 13.90 14.45 1,149,361 +0.66(+4.79%)
Jan 19, 2024 13.67 13.80 13.50 13.79 1,122,394 +0.20(+1.47%)
Jan 18, 2024 13.59 13.77 13.48 13.59 653,423 +0.07(+0.52%)
Jan 17, 2024 13.40 13.59 13.37 13.52 578,466 -0.05(-0.37%)
Jan 16, 2024 13.48 13.62 13.40 13.57 561,483 -0.01(-0.07%)
Jan 12, 2024 13.99 13.99 13.56 13.58 797,884 -0.25(-1.81%)
Jan 11, 2024 13.82 13.85 13.58 13.83 809,660 -0.05(-0.36%)
Jan 10, 2024 13.59 14.13 13.56 13.88 1,193,816 +0.27(+1.98%)
Jan 09, 2024 13.81 13.82 13.56 13.61 763,120 -0.36(-2.58%)
Jan 08, 2024 13.94 14.04 13.83 13.97 701,788 +0.14(+1.01%)
Jan 05, 2024 14.07 14.16 13.80 13.83 1,012,649 -0.24(-1.71%)
Jan 04, 2024 14.65 14.66 14.06 14.07 1,107,870 -0.49(-3.37%)
Jan 03, 2024 14.39 14.76 14.28 14.56 765,713 +0.11(+0.76%)
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.