Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Corecivic Inc
(NY:
CXW
)
15.54
+0.18 (+1.17%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 30, 2022
11.55
11.68
11.49
11.56
765,101
-0.08(-0.69%)
Dec 29, 2022
11.69
11.82
11.55
11.64
532,633
-0.02(-0.17%)
Dec 28, 2022
11.90
12.05
11.45
11.66
1,747,308
-0.69(-5.59%)
Dec 27, 2022
11.94
12.40
11.77
12.35
968,387
+0.49(+4.13%)
Dec 23, 2022
11.73
11.90
11.63
11.86
436,604
+0.15(+1.28%)
Dec 22, 2022
11.71
11.80
11.51
11.71
723,315
-0.08(-0.68%)
Dec 21, 2022
11.56
11.89
11.49
11.79
652,551
+0.40(+3.51%)
Dec 20, 2022
11.87
12.04
11.38
11.39
1,374,503
-0.59(-4.92%)
Dec 19, 2022
11.49
12.03
11.37
11.98
2,025,661
+0.58(+5.09%)
Dec 16, 2022
11.36
11.57
11.30
11.40
4,779,428
-0.15(-1.30%)
Dec 15, 2022
11.62
11.68
11.45
11.55
823,247
-0.30(-2.53%)
Dec 14, 2022
11.74
11.93
11.63
11.85
721,918
+0.13(+1.11%)
Dec 13, 2022
11.64
11.93
11.57
11.72
942,239
+0.11(+0.95%)
Dec 12, 2022
11.73
11.73
11.45
11.61
824,284
-0.12(-1.02%)
Dec 09, 2022
11.98
12.01
11.71
11.73
1,023,557
-0.35(-2.90%)
Dec 08, 2022
12.10
12.27
12.00
12.08
665,716
+0.12(+1.00%)
Dec 07, 2022
12.76
12.85
11.90
11.96
1,255,837
-0.88(-6.85%)
Dec 06, 2022
12.90
13.09
12.75
12.84
690,310
+0.10(+0.78%)
Dec 05, 2022
12.75
12.91
12.61
12.74
716,955
-0.04(-0.31%)
Dec 02, 2022
13.02
13.15
12.68
12.78
687,010
-0.37(-2.81%)
Dec 01, 2022
13.24
13.50
13.09
13.15
864,754
-0.13(-0.98%)
Nov 30, 2022
12.99
13.38
12.89
13.28
1,365,752
+0.23(+1.76%)
Nov 29, 2022
12.48
13.47
12.41
13.05
1,692,486
+0.90(+7.41%)
Nov 28, 2022
12.12
12.53
12.01
12.15
889,860
-0.04(-0.33%)
Nov 25, 2022
12.14
12.36
12.14
12.19
327,370
+0.04(+0.33%)
Nov 23, 2022
11.99
12.22
11.97
12.15
423,354
+0.14(+1.17%)
Nov 22, 2022
12.25
12.26
11.88
12.01
856,209
-0.16(-1.31%)
Nov 21, 2022
12.01
12.28
11.87
12.17
975,655
+0.03(+0.25%)
Nov 18, 2022
12.21
12.44
12.07
12.14
1,264,928
+0.02(+0.17%)
Nov 17, 2022
11.80
12.13
11.67
12.12
781,006
+0.25(+2.11%)
Nov 16, 2022
11.61
12.31
11.61
11.87
1,603,087
+0.28(+2.42%)
Nov 15, 2022
11.29
11.76
11.23
11.59
1,233,623
+0.56(+5.08%)
Nov 14, 2022
10.75
11.25
10.43
11.03
1,350,996
+0.25(+2.32%)
Nov 11, 2022
11.12
11.13
10.72
10.78
928,120
-0.42(-3.75%)
Nov 10, 2022
11.26
11.36
11.11
11.20
1,398,452
+0.27(+2.47%)
Nov 09, 2022
11.20
11.28
10.81
10.93
2,521,899
-0.76(-6.50%)
Nov 08, 2022
11.85
11.88
11.61
11.69
1,424,333
-0.22(-1.85%)
Nov 07, 2022
11.23
11.95
11.23
11.91
1,488,128
+0.70(+6.24%)
Nov 04, 2022
10.67
11.22
10.56
11.21
1,168,159
+0.71(+6.76%)
Nov 03, 2022
9.350
10.59
9.161
10.50
1,603,411
+0.55(+5.53%)
Nov 02, 2022
10.12
10.36
9.940
9.950
852,184
-0.26(-2.55%)
Nov 01, 2022
10.55
10.57
10.14
10.21
995,889
-0.26(-2.48%)
Oct 31, 2022
10.32
10.51
10.27
10.47
748,604
+0.11(+1.06%)
Oct 28, 2022
10.38
10.50
10.20
10.36
762,489
+0.04(+0.39%)
Oct 27, 2022
10.19
10.45
10.06
10.32
897,539
+0.26(+2.58%)
Oct 26, 2022
9.990
10.20
9.915
10.06
761,326
+0.18(+1.82%)
Oct 25, 2022
9.710
9.970
9.590
9.880
1,036,980
+0.21(+2.17%)
Oct 24, 2022
9.640
9.755
9.490
9.670
1,174,780
+0.12(+1.26%)
Oct 21, 2022
9.620
9.620
9.395
9.550
944,752
+0.02(+0.21%)
Oct 20, 2022
9.660
9.720
9.470
9.530
625,479
-0.10(-1.04%)
Oct 19, 2022
9.470
9.670
9.410
9.630
671,496
+0.13(+1.37%)
Oct 18, 2022
9.710
9.830
9.470
9.500
749,122
-0.02(-0.21%)
Oct 17, 2022
9.600
9.890
9.420
9.520
753,983
+0.12(+1.28%)
Oct 14, 2022
9.580
9.650
9.320
9.400
525,536
-0.17(-1.78%)
Oct 13, 2022
9.060
9.590
8.960
9.570
695,450
+0.40(+4.36%)
Oct 12, 2022
9.560
9.560
9.120
9.170
756,742
-0.45(-4.68%)
Oct 11, 2022
9.490
9.815
9.400
9.620
601,825
+0.08(+0.84%)
Oct 10, 2022
9.490
9.660
9.450
9.540
544,643
+0.11(+1.17%)
Oct 07, 2022
9.510
9.560
9.305
9.430
935,941
-0.21(-2.18%)
Oct 06, 2022
9.630
9.720
9.570
9.640
570,214
-0.10(-1.03%)
Oct 05, 2022
9.660
9.760
9.250
9.740
695,251
-0.06(-0.61%)
Oct 04, 2022
9.520
9.840
9.520
9.800
1,369,569
+0.41(+4.37%)
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
.