Skip to main content

Corecivic Inc (NY: CXW )

13.73 -0.26 (-1.86%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2023 13.99 14.13 13.57 13.73 882,831 -0.26(-1.86%)
Dec 05, 2023 14.06 14.19 13.80 13.99 656,013 -0.05(-0.36%)
Dec 04, 2023 14.38 14.40 13.80 14.04 1,064,985 -0.39(-2.70%)
Dec 01, 2023 14.38 14.57 14.27 14.43 853,012 -0.04(-0.28%)
Nov 30, 2023 14.64 14.80 14.38 14.47 788,723 -0.22(-1.50%)
Nov 29, 2023 14.80 14.88 14.62 14.69 1,171,779 -0.09(-0.61%)
Nov 28, 2023 14.75 15.06 14.60 14.78 1,445,528 -0.05(-0.34%)
Nov 27, 2023 14.23 14.86 14.20 14.83 885,838 +0.53(+3.71%)
Nov 24, 2023 14.18 14.40 14.08 14.30 546,286 +0.05(+0.35%)
Nov 22, 2023 13.70 14.27 13.69 14.25 917,061 +0.67(+4.93%)
Nov 21, 2023 13.53 13.82 13.40 13.58 627,073 -0.22(-1.59%)
Nov 20, 2023 13.78 13.93 13.68 13.80 759,288 +0.07(+0.51%)
Nov 17, 2023 13.66 13.78 13.60 13.73 821,783 +0.13(+0.96%)
Nov 16, 2023 13.75 13.82 13.53 13.60 802,368 -0.09(-0.66%)
Nov 15, 2023 13.83 14.00 13.62 13.69 782,892 -0.22(-1.58%)
Nov 14, 2023 13.94 14.08 13.60 13.91 1,177,842 +0.34(+2.51%)
Nov 13, 2023 13.54 13.60 13.32 13.57 577,107 -0.06(-0.44%)
Nov 10, 2023 13.71 13.82 13.62 13.63 830,044 -0.06(-0.44%)
Nov 09, 2023 14.12 14.12 13.59 13.69 1,018,451 -0.44(-3.11%)
Nov 08, 2023 14.21 14.37 13.84 14.13 1,178,003 +0.01(+0.07%)
Nov 07, 2023 13.03 14.44 12.61 14.12 2,513,784 +0.70(+5.22%)
Nov 06, 2023 13.26 13.48 13.19 13.42 1,126,921 +0.12(+0.90%)
Nov 03, 2023 13.47 13.60 13.30 13.30 1,003,363 +0.04(+0.30%)
Nov 02, 2023 13.04 13.49 13.01 13.26 1,213,330 +0.26(+2.00%)
Nov 01, 2023 12.74 13.04 12.71 13.00 976,650 +0.30(+2.36%)
Oct 31, 2023 12.50 12.74 12.50 12.70 787,973 +0.20(+1.60%)
Oct 30, 2023 12.48 12.64 12.41 12.50 812,791 +0.14(+1.13%)
Oct 27, 2023 12.70 12.89 12.36 12.36 1,108,987 -0.45(-3.51%)
Oct 26, 2023 12.67 12.91 12.55 12.81 1,105,761 +0.26(+2.07%)
Oct 25, 2023 12.44 12.83 12.37 12.55 1,616,534 +0.03(+0.24%)
Oct 24, 2023 11.72 12.54 11.72 12.52 2,294,365 +0.80(+6.83%)
Oct 23, 2023 11.34 11.79 11.32 11.72 1,201,161 +0.31(+2.72%)
Oct 20, 2023 11.25 11.57 11.22 11.41 1,838,358 +0.17(+1.51%)
Oct 19, 2023 11.37 11.39 11.09 11.24 1,168,378 +0.13(+1.17%)
Oct 18, 2023 11.15 11.21 11.03 11.11 581,192 -0.16(-1.42%)
Oct 17, 2023 11.24 11.38 11.24 11.27 752,702 -0.04(-0.35%)
Oct 16, 2023 11.08 11.45 11.08 11.31 927,749 +0.29(+2.63%)
Oct 13, 2023 11.36 11.43 10.85 11.02 756,752 -0.28(-2.48%)
Oct 12, 2023 11.42 11.44 11.16 11.30 635,422 -0.11(-0.96%)
Oct 11, 2023 11.36 11.41 11.27 11.41 793,752 +0.03(+0.26%)
Oct 10, 2023 11.43 11.62 11.33 11.38 939,232 -0.02(-0.18%)
Oct 09, 2023 11.31 11.55 11.25 11.40 942,984 +0.17(+1.51%)
Oct 06, 2023 11.09 11.32 11.07 11.23 1,299,377 +0.10(+0.90%)
Oct 05, 2023 10.99 11.17 10.94 11.13 863,978 +0.09(+0.82%)
Oct 04, 2023 11.08 11.18 10.83 11.04 572,475 -0.07(-0.63%)
Oct 03, 2023 11.36 11.47 10.99 11.11 772,353 -0.32(-2.80%)
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.