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 (%)
Apr 29, 2022
12.81
12.96
12.38
12.43
606,810
-0.57(-4.38%)
Apr 28, 2022
12.88
13.08
12.62
13.00
478,201
+0.24(+1.88%)
Apr 27, 2022
12.47
12.87
12.40
12.76
553,398
+0.27(+2.16%)
Apr 26, 2022
12.81
12.93
12.45
12.49
1,010,582
-0.44(-3.40%)
Apr 25, 2022
12.92
13.01
12.40
12.93
1,077,306
-0.11(-0.84%)
Apr 22, 2022
13.34
13.58
13.00
13.04
774,416
-0.37(-2.76%)
Apr 21, 2022
13.87
13.98
13.32
13.41
905,386
-0.40(-2.90%)
Apr 20, 2022
13.79
14.24
13.63
13.81
1,838,585
+0.02(+0.15%)
Apr 19, 2022
13.19
14.01
13.00
13.79
1,481,609
+0.65(+4.95%)
Apr 18, 2022
13.38
13.77
13.05
13.14
1,501,192
-0.31(-2.30%)
Apr 14, 2022
12.20
13.74
12.05
13.45
4,925,563
+1.75(+14.96%)
Apr 13, 2022
11.53
11.76
11.43
11.70
1,198,815
+0.23(+2.01%)
Apr 12, 2022
11.18
11.50
10.98
11.47
615,084
+0.38(+3.43%)
Apr 11, 2022
11.22
11.30
10.96
11.09
905,357
-0.08(-0.72%)
Apr 08, 2022
11.19
11.38
11.11
11.17
511,178
-0.04(-0.36%)
Apr 07, 2022
11.45
11.45
11.12
11.21
612,690
-0.20(-1.75%)
Apr 06, 2022
11.30
11.56
11.00
11.41
691,083
+0.06(+0.53%)
Apr 05, 2022
11.68
11.86
11.30
11.35
1,443,399
-0.30(-2.58%)
Apr 04, 2022
11.45
11.67
11.09
11.65
755,262
+0.16(+1.39%)
Apr 01, 2022
11.10
11.51
10.94
11.49
1,182,467
+0.32(+2.86%)
Mar 31, 2022
10.08
11.49
10.08
11.17
2,845,536
+1.04(+10.27%)
Mar 30, 2022
10.23
10.27
9.980
10.13
588,172
-0.07(-0.69%)
Mar 29, 2022
10.09
10.29
10.00
10.20
649,144
+0.22(+2.20%)
Mar 28, 2022
10.13
10.29
9.800
9.980
575,435
-0.12(-1.19%)
Mar 25, 2022
9.780
10.10
9.780
10.10
490,806
+0.32(+3.27%)
Mar 24, 2022
9.750
9.810
9.640
9.780
296,522
+0.03(+0.31%)
Mar 23, 2022
9.620
9.810
9.600
9.750
881,347
+0.05(+0.52%)
Mar 22, 2022
9.750
9.880
9.635
9.700
553,666
-0.05(-0.51%)
Mar 21, 2022
9.460
9.750
9.380
9.750
432,451
+0.28(+2.96%)
Mar 18, 2022
9.470
9.520
9.210
9.470
1,674,663
+0.09(+0.96%)
Mar 17, 2022
9.370
9.425
9.270
9.380
747,060
-0.02(-0.21%)
Mar 16, 2022
9.450
9.525
9.185
9.400
632,544
-0.03(-0.32%)
Mar 15, 2022
8.940
9.480
8.820
9.430
995,365
+0.58(+6.55%)
Mar 14, 2022
8.930
9.015
8.700
8.850
491,078
+0.00(+0.00%)
Mar 11, 2022
8.930
9.118
8.805
8.850
761,483
-0.06(-0.67%)
Mar 10, 2022
8.710
8.990
8.630
8.910
531,322
-0.02(-0.22%)
Mar 09, 2022
8.630
8.970
8.500
8.930
851,991
+0.53(+6.31%)
Mar 08, 2022
8.660
8.760
8.390
8.400
717,869
-0.19(-2.21%)
Mar 07, 2022
8.750
8.840
8.575
8.590
699,564
-0.14(-1.60%)
Mar 04, 2022
8.700
8.770
8.530
8.730
611,174
-0.08(-0.91%)
Mar 03, 2022
8.690
8.845
8.630
8.810
596,515
+0.10(+1.15%)
Mar 02, 2022
8.780
8.940
8.660
8.710
1,138,717
-0.03(-0.34%)
Mar 01, 2022
9.060
9.150
8.665
8.740
638,068
-0.37(-4.06%)
Feb 28, 2022
9.050
9.150
8.835
9.110
745,305
-0.05(-0.55%)
Feb 25, 2022
9.090
9.340
9.110
9.160
710,183
+0.16(+1.78%)
Feb 24, 2022
8.900
9.090
8.770
9.000
2,276,071
-0.06(-0.66%)
Feb 23, 2022
9.230
9.380
9.010
9.060
792,330
-0.18(-1.95%)
Feb 22, 2022
9.800
9.800
9.210
9.240
707,944
-0.63(-6.38%)
Feb 18, 2022
9.870
0
+0.03(+0.30%)
Feb 17, 2022
9.800
9.900
9.660
9.840
352,857
+0.00(+0.00%)
Feb 16, 2022
9.790
9.870
9.685
9.840
417,165
+0.06(+0.61%)
Feb 15, 2022
9.920
10.01
9.750
9.780
509,788
+0.04(+0.41%)
Feb 14, 2022
9.735
10.04
9.730
9.740
777,272
+0.02(+0.21%)
Feb 11, 2022
9.780
9.780
9.270
9.720
974,997
+0.03(+0.31%)
Feb 10, 2022
9.590
10.22
9.140
9.690
1,138,146
-0.37(-3.68%)
Feb 09, 2022
9.600
10.06
9.530
10.06
686,720
+0.46(+4.79%)
Feb 08, 2022
9.900
10.05
9.570
9.600
733,006
-0.27(-2.74%)
Feb 07, 2022
9.760
9.930
9.535
9.870
1,470,705
+0.14(+1.44%)
Feb 04, 2022
9.870
9.910
9.490
9.730
628,880
-0.21(-2.11%)
Feb 03, 2022
10.21
9.870
9.940
724,327
-0.34(-3.31%)
Feb 02, 2022
10.22
10.30
10.05
10.28
616,621
-0.01(-0.10%)
Feb 01, 2022
10.07
10.33
10.03
10.29
571,007
+0.18(+1.78%)
Jan 31, 2022
9.820
10.19
10.11
901,800
+0.14(+1.40%)
Jan 28, 2022
10.20
10.20
9.580
9.970
768,356
-0.23(-2.25%)
Jan 27, 2022
10.57
10.71
10.12
10.20
725,080
-0.39(-3.68%)
Jan 26, 2022
10.58
10.86
10.53
10.59
840,601
+0.02(+0.19%)
Jan 25, 2022
10.04
10.58
9.990
10.57
1,008,151
+0.40(+3.93%)
Jan 24, 2022
9.830
10.18
9.645
10.17
1,273,867
+0.18(+1.80%)
Jan 21, 2022
10.11
10.35
9.940
9.990
975,750
-0.12(-1.19%)
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%)
Nov 01, 2021
8.600
8.840
8.590
8.820
549,662
+0.21(+2.44%)
Oct 29, 2021
8.590
8.620
8.377
8.610
648,034
+0.05(+0.58%)
Oct 28, 2021
8.370
8.570
8.270
8.560
636,796
+0.20(+2.39%)
Oct 27, 2021
8.420
8.585
8.226
8.360
730,750
-0.11(-1.30%)
Oct 26, 2021
8.960
8.430
8.470
824,635
-0.53(-5.89%)
Oct 25, 2021
9.020
9.230
8.811
9.000
848,640
+0.00(+0.00%)
Oct 22, 2021
9.220
9.220
8.935
9.000
479,821
-0.16(-1.75%)
Oct 21, 2021
9.170
9.240
8.965
9.160
476,785
-0.07(-0.76%)
Oct 20, 2021
9.140
9.370
9.060
9.230
386,169
+0.08(+0.87%)
Oct 19, 2021
9.170
9.265
9.060
9.150
288,943
-0.08(-0.87%)
Oct 18, 2021
9.330
9.370
9.135
9.230
376,336
-0.18(-1.91%)
Oct 15, 2021
9.720
9.830
9.410
9.410
508,172
-0.08(-0.84%)
Oct 14, 2021
9.550
9.610
9.440
9.490
387,182
+0.00(+0.00%)
Oct 13, 2021
9.480
9.490
9.200
9.490
290,762
+0.01(+0.11%)
Oct 12, 2021
9.470
9.570
9.320
9.480
916,522
-0.03(-0.32%)
Oct 11, 2021
9.400
9.820
9.400
9.510
718,920
+0.11(+1.17%)
Oct 08, 2021
8.890
9.410
8.890
9.400
1,087,281
+0.43(+4.79%)
Oct 07, 2021
8.910
9.080
8.880
8.970
512,025
+0.10(+1.13%)
Oct 06, 2021
8.840
8.880
8.660
8.870
422,497
-0.07(-0.78%)
Oct 05, 2021
8.780
8.960
8.710
8.940
522,506
+0.12(+1.36%)
Oct 04, 2021
8.920
8.930
8.720
8.820
480,562
-0.06(-0.68%)
Oct 01, 2021
8.840
9.020
8.710
8.880
678,997
-0.02(-0.22%)
Sep 30, 2021
8.960
9.070
8.873
8.900
573,370
-0.05(-0.56%)
Sep 29, 2021
8.670
8.970
8.630
8.950
605,878
+0.26(+2.99%)
Sep 28, 2021
8.740
8.840
8.610
8.690
681,025
-0.03(-0.34%)
Sep 27, 2021
8.570
9.005
8.540
8.720
864,312
+0.20(+2.35%)
Sep 24, 2021
8.530
8.665
8.485
8.520
662,996
-0.10(-1.16%)
Sep 23, 2021
8.660
8.740
8.570
8.620
526,746
+0.05(+0.58%)
Sep 22, 2021
8.650
8.848
8.550
8.570
816,403
-0.05(-0.58%)
Sep 21, 2021
8.720
8.900
8.600
8.620
664,792
-0.11(-1.26%)
Sep 20, 2021
8.450
8.750
8.290
8.730
1,302,626
+0.17(+1.99%)
Sep 17, 2021
8.980
8.980
8.550
8.560
2,945,108
-0.25(-2.84%)
Sep 16, 2021
8.830
9.000
8.810
8.810
599,355
+0.02(+0.23%)
Sep 15, 2021
8.740
8.985
8.730
8.790
714,526
+0.05(+0.57%)
Sep 14, 2021
9.000
9.000
8.710
8.740
884,058
-0.24(-2.67%)
Sep 13, 2021
8.970
9.225
8.760
8.980
690,936
+0.08(+0.90%)
Sep 10, 2021
9.160
9.160
8.880
8.900
738,603
-0.17(-1.87%)
Sep 09, 2021
9.150
9.245
9.020
9.070
745,725
-0.11(-1.20%)
Sep 08, 2021
9.430
9.535
9.140
9.180
587,271
-0.24(-2.55%)
Sep 07, 2021
9.440
9.660
9.375
9.420
620,516
-0.08(-0.84%)
Sep 03, 2021
9.700
9.700
9.420
9.500
437,926
-0.27(-2.76%)
Sep 02, 2021
9.830
9.870
9.720
9.770
466,021
+0.03(+0.31%)
Sep 01, 2021
9.750
9.860
9.660
9.740
635,169
+0.02(+0.21%)
Aug 31, 2021
9.680
9.810
9.600
9.720
628,708
+0.10(+1.04%)
Aug 30, 2021
9.690
9.700
9.545
9.620
643,270
-0.02(-0.21%)
Aug 27, 2021
9.400
9.680
9.310
9.640
593,448
+0.26(+2.77%)
Aug 26, 2021
9.540
9.540
9.330
9.380
479,414
-0.16(-1.68%)
Aug 25, 2021
9.580
9.630
9.405
9.540
586,652
-0.06(-0.63%)
Aug 24, 2021
9.470
9.640
9.410
9.600
602,740
+0.15(+1.59%)
Aug 23, 2021
9.520
9.520
9.225
9.450
557,871
+0.06(+0.64%)
Aug 20, 2021
9.270
9.520
9.039
9.390
890,023
+0.02(+0.21%)
Aug 19, 2021
9.870
9.870
9.290
9.370
1,109,642
-0.64(-6.39%)
Aug 18, 2021
10.37
10.37
10.00
10.01
641,581
-0.42(-4.03%)
Aug 17, 2021
10.43
10.55
10.26
10.43
460,128
-0.12(-1.14%)
Aug 16, 2021
10.60
10.69
10.41
10.55
562,940
-0.17(-1.59%)
Aug 13, 2021
10.79
10.79
10.59
10.72
433,071
-0.12(-1.11%)
Aug 12, 2021
10.91
11.00
10.74
10.84
486,177
+0.04(+0.37%)
Aug 11, 2021
10.57
10.81
10.26
10.80
755,435
+0.25(+2.37%)
Aug 10, 2021
10.48
10.85
9.750
10.55
829,632
-0.14(-1.31%)
Aug 09, 2021
10.51
10.80
10.45
10.69
901,914
+0.18(+1.71%)
Aug 06, 2021
10.32
10.69
10.32
10.51
505,763
+0.22(+2.14%)
Aug 05, 2021
10.27
10.55
10.02
10.29
841,452
+0.02(+0.19%)
Aug 04, 2021
10.05
10.34
9.940
10.27
596,716
+0.23(+2.29%)
Aug 03, 2021
10.22
10.30
9.980
10.04
846,192
-0.12(-1.18%)
Aug 02, 2021
10.22
10.36
10.02
10.16
661,249
-0.12(-1.17%)
Jul 30, 2021
10.12
10.30
10.09
10.28
1,051,323
+0.08(+0.78%)
Jul 29, 2021
10.20
10.38
10.18
10.20
377,043
+0.07(+0.69%)
Jul 28, 2021
10.16
10.34
9.920
10.13
522,225
-0.04(-0.39%)
Jul 27, 2021
10.11
10.19
9.905
10.17
471,169
+0.01(+0.10%)
Jul 26, 2021
9.810
10.22
9.780
10.16
600,862
+0.43(+4.42%)
Jul 23, 2021
9.790
9.825
9.570
9.730
601,589
-0.10(-1.02%)
Jul 22, 2021
10.15
10.16
9.780
9.830
543,843
-0.41(-4.00%)
Jul 21, 2021
10.10
10.41
10.06
10.24
742,924
+0.23(+2.30%)
Jul 20, 2021
9.500
10.14
9.500
10.01
1,079,956
+0.46(+4.82%)
Jul 19, 2021
9.420
9.670
9.280
9.550
1,405,380
-0.14(-1.44%)
Jul 16, 2021
10.04
10.12
9.660
9.690
1,004,318
-0.28(-2.81%)
Jul 15, 2021
10.16
10.17
9.910
9.970
843,142
-0.22(-2.16%)
Jul 14, 2021
10.15
10.34
10.11
10.19
562,505
+0.06(+0.59%)
Jul 13, 2021
10.56
10.56
10.11
10.13
1,161,796
-0.49(-4.61%)
Jul 12, 2021
10.37
10.63
10.23
10.62
1,163,733
+0.20(+1.92%)
Jul 09, 2021
10.56
10.83
10.41
10.42
995,565
+0.00(+0.00%)
Jul 08, 2021
10.44
10.66
10.34
10.42
1,125,876
-0.18(-1.70%)
Jul 07, 2021
10.47
10.73
10.41
10.60
1,166,743
+0.12(+1.15%)
Jul 06, 2021
10.45
10.52
10.25
10.48
853,715
-0.01(-0.10%)
Jul 02, 2021
10.53
10.53
10.25
10.49
1,349,048
-0.10(-0.94%)
Jul 01, 2021
10.54
10.63
10.47
10.59
769,091
+0.12(+1.15%)
Jun 30, 2021
10.64
10.78
10.47
10.47
1,234,122
-0.22(-2.06%)
Jun 29, 2021
11.00
11.00
10.68
10.69
1,536,489
-0.31(-2.82%)
Jun 28, 2021
11.12
11.14
10.68
11.00
1,267,469
-0.15(-1.35%)
Jun 25, 2021
11.62
11.69
11.14
11.15
1,868,248
-0.50(-4.29%)
Jun 24, 2021
11.27
11.67
11.12
11.65
939,751
+0.41(+3.65%)
Jun 23, 2021
11.35
11.51
11.24
11.24
899,299
-0.16(-1.40%)
Jun 22, 2021
11.52
11.53
11.10
11.40
876,261
-0.23(-1.98%)
Jun 21, 2021
11.79
11.81
11.20
11.63
1,109,003
-0.07(-0.60%)
Jun 18, 2021
12.01
12.10
11.66
11.70
2,923,402
-0.28(-2.34%)
Jun 17, 2021
12.03
12.35
11.80
11.98
1,975,260
+0.01(+0.08%)
Jun 16, 2021
11.23
12.17
11.13
11.97
2,535,465
+0.68(+6.02%)
Jun 15, 2021
11.42
11.48
11.08
11.29
1,688,516
-0.09(-0.79%)
Jun 14, 2021
11.46
11.63
11.28
11.38
1,594,957
-0.03(-0.26%)
Jun 11, 2021
10.89
11.45
10.76
11.41
2,398,469
+0.62(+5.75%)
Jun 10, 2021
10.91
10.95
10.23
10.79
4,117,470
-0.33(-2.97%)
Jun 09, 2021
9.980
11.41
9.840
11.12
15,770,725
+1.69(+17.92%)
Jun 08, 2021
9.360
9.500
9.270
9.430
1,354,589
+0.13(+1.40%)
Jun 07, 2021
9.070
9.330
9.005
9.300
1,577,314
+0.27(+2.99%)
Jun 04, 2021
9.110
9.230
8.860
9.030
1,510,886
-0.04(-0.44%)
Jun 03, 2021
8.660
9.110
8.500
9.070
1,395,810
+0.44(+5.10%)
Jun 02, 2021
8.600
8.780
8.540
8.630
1,928,333
+0.04(+0.47%)
Jun 01, 2021
7.960
8.625
7.960
8.590
2,669,384
+0.76(+9.71%)
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
.