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 28, 2023
8.470
8.800
8.470
8.790
677,751
+0.29(+3.41%)
Apr 27, 2023
8.370
8.595
8.350
8.500
844,191
+0.17(+2.04%)
Apr 26, 2023
8.470
8.620
8.260
8.330
940,544
-0.19(-2.23%)
Apr 25, 2023
9.070
9.070
8.435
8.520
1,605,400
-0.72(-7.79%)
Apr 24, 2023
9.200
9.265
9.110
9.240
638,047
+0.04(+0.43%)
Apr 21, 2023
9.150
9.245
9.100
9.200
778,038
+0.02(+0.22%)
Apr 20, 2023
9.090
9.185
9.025
9.180
593,180
+0.01(+0.11%)
Apr 19, 2023
8.940
9.210
8.840
9.170
686,689
+0.12(+1.33%)
Apr 18, 2023
9.180
9.220
9.000
9.050
396,189
-0.14(-1.52%)
Apr 17, 2023
9.350
9.375
9.125
9.190
436,969
-0.16(-1.71%)
Apr 14, 2023
9.600
9.700
9.300
9.350
787,305
-0.22(-2.30%)
Apr 13, 2023
9.450
9.590
9.410
9.570
745,962
+0.14(+1.48%)
Apr 12, 2023
9.630
9.670
9.420
9.430
644,428
-0.14(-1.46%)
Apr 11, 2023
9.570
9.665
9.480
9.570
1,106,421
+0.06(+0.63%)
Apr 10, 2023
9.310
9.520
9.310
9.510
901,657
+0.17(+1.82%)
Apr 06, 2023
9.140
9.360
9.110
9.340
583,152
+0.23(+2.52%)
Apr 05, 2023
9.080
9.130
8.990
9.110
564,657
+0.02(+0.22%)
Apr 04, 2023
9.310
9.310
9.000
9.090
524,674
-0.16(-1.73%)
Apr 03, 2023
9.200
9.360
9.180
9.250
618,412
+0.05(+0.54%)
Mar 31, 2023
9.150
9.220
9.030
9.200
963,075
+0.09(+0.99%)
Mar 30, 2023
9.130
9.180
9.020
9.110
524,056
+0.03(+0.33%)
Mar 29, 2023
9.180
9.195
8.965
9.080
936,293
-0.02(-0.22%)
Mar 28, 2023
9.080
9.240
9.020
9.100
525,947
+0.01(+0.11%)
Mar 27, 2023
9.130
9.175
8.980
9.090
705,380
+0.08(+0.89%)
Mar 24, 2023
8.900
9.100
8.840
9.010
606,124
+0.02(+0.22%)
Mar 23, 2023
8.960
9.145
8.920
8.990
1,113,630
+0.06(+0.67%)
Mar 22, 2023
9.060
9.105
8.930
8.930
828,428
-0.08(-0.89%)
Mar 21, 2023
9.110
9.210
9.000
9.010
988,984
+0.06(+0.67%)
Mar 20, 2023
9.010
9.190
8.920
8.950
963,941
-0.03(-0.33%)
Mar 17, 2023
8.950
9.230
8.890
8.980
3,513,001
-0.10(-1.10%)
Mar 16, 2023
9.280
9.310
9.070
9.080
1,209,893
-0.32(-3.40%)
Mar 15, 2023
9.400
9.505
9.300
9.400
1,639,400
-0.28(-2.89%)
Mar 14, 2023
9.430
9.750
9.410
9.680
1,550,597
+0.41(+4.42%)
Mar 13, 2023
9.390
9.550
9.270
9.270
1,217,773
-0.31(-3.24%)
Mar 10, 2023
9.500
9.820
9.495
9.580
1,311,154
+0.03(+0.31%)
Mar 09, 2023
9.750
9.880
9.505
9.550
1,140,942
-0.28(-2.85%)
Mar 08, 2023
9.450
9.830
9.440
9.830
851,357
+0.36(+3.80%)
Mar 07, 2023
9.800
9.800
9.191
9.470
1,091,836
-0.21(-2.17%)
Mar 06, 2023
10.03
10.04
9.590
9.680
1,045,335
-0.46(-4.54%)
Mar 03, 2023
9.820
10.25
9.770
10.14
1,133,161
+0.40(+4.11%)
Mar 02, 2023
9.710
9.780
9.580
9.740
738,852
-0.07(-0.71%)
Mar 01, 2023
9.750
9.920
9.700
9.810
655,246
+0.10(+1.03%)
Feb 28, 2023
9.790
9.830
9.660
9.710
1,011,624
-0.10(-1.02%)
Feb 27, 2023
10.15
10.16
9.785
9.810
656,804
-0.23(-2.29%)
Feb 24, 2023
10.00
10.14
9.960
10.04
718,102
-0.10(-0.99%)
Feb 23, 2023
10.16
10.23
10.00
10.14
767,768
+0.08(+0.80%)
Feb 22, 2023
10.51
10.62
10.06
10.06
1,462,055
-0.44(-4.19%)
Feb 21, 2023
10.43
10.55
10.25
10.50
1,053,033
-0.06(-0.57%)
Feb 17, 2023
11.02
11.05
10.56
10.56
872,529
-0.43(-3.91%)
Feb 16, 2023
10.67
11.03
10.43
10.99
1,152,741
+0.17(+1.57%)
Feb 15, 2023
10.73
10.89
10.51
10.82
930,160
-0.07(-0.64%)
Feb 14, 2023
11.42
11.55
10.65
10.89
2,614,290
-0.71(-6.12%)
Feb 13, 2023
11.65
11.88
11.48
11.60
1,522,289
+0.06(+0.52%)
Feb 10, 2023
11.32
11.54
11.17
11.54
1,524,189
+0.14(+1.23%)
Feb 09, 2023
10.08
11.48
10.04
11.40
3,628,646
+1.32(+13.10%)
Feb 08, 2023
10.09
10.16
10.00
10.08
1,803,560
-0.11(-1.08%)
Feb 07, 2023
10.10
10.26
9.990
10.19
1,293,270
+0.08(+0.79%)
Feb 06, 2023
10.40
10.42
10.00
10.11
1,145,047
-0.34(-3.25%)
Feb 03, 2023
10.58
10.65
10.36
10.45
1,139,994
-0.16(-1.51%)
Feb 02, 2023
10.67
10.85
10.50
10.61
816,710
+0.00(+0.00%)
Feb 01, 2023
10.56
10.78
10.38
10.61
1,070,248
-0.03(-0.28%)
Jan 31, 2023
10.52
10.79
10.50
10.64
1,282,780
+0.26(+2.50%)
Jan 30, 2023
10.47
10.58
10.29
10.38
723,765
-0.18(-1.70%)
Jan 27, 2023
10.82
10.91
10.55
10.56
460,936
-0.26(-2.40%)
Jan 26, 2023
10.99
10.99
10.55
10.82
981,861
-0.18(-1.64%)
Jan 25, 2023
10.56
11.01
10.49
11.00
1,159,302
+0.39(+3.68%)
Jan 24, 2023
10.61
10.81
10.59
10.61
994,364
-0.10(-0.93%)
Jan 23, 2023
11.14
11.14
10.70
10.71
999,614
-0.38(-3.43%)
Jan 20, 2023
11.11
11.15
10.95
11.09
1,041,754
+0.09(+0.82%)
Jan 19, 2023
10.95
11.05
10.75
11.00
1,190,027
-0.04(-0.36%)
Jan 18, 2023
11.28
11.33
10.97
11.04
833,807
-0.24(-2.13%)
Jan 17, 2023
11.45
11.60
11.28
11.28
614,539
-0.22(-1.91%)
Jan 13, 2023
11.55
11.62
11.45
11.50
527,348
-0.08(-0.69%)
Jan 12, 2023
11.51
11.66
11.41
11.58
781,154
+0.16(+1.40%)
Jan 11, 2023
11.23
11.46
10.95
11.42
864,047
+0.23(+2.06%)
Jan 10, 2023
11.35
11.35
11.06
11.19
720,489
-0.17(-1.50%)
Jan 09, 2023
11.49
11.49
11.19
11.36
968,023
-0.13(-1.13%)
Jan 06, 2023
11.45
11.57
11.38
11.49
614,187
+0.13(+1.14%)
Jan 05, 2023
11.35
11.47
11.11
11.36
848,486
+0.01(+0.09%)
Jan 04, 2023
11.53
11.61
11.29
11.35
757,504
-0.13(-1.13%)
Jan 03, 2023
11.67
11.78
11.40
11.48
808,159
-0.08(-0.69%)
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
11.89
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%)
Oct 03, 2022
9.060
9.410
9.010
9.390
851,805
+0.55(+6.22%)
Sep 30, 2022
8.840
8.960
8.720
8.840
1,177,475
+0.02(+0.23%)
Sep 29, 2022
9.000
9.030
8.695
8.820
569,947
-0.29(-3.18%)
Sep 28, 2022
8.940
9.180
8.850
9.110
702,441
+0.22(+2.47%)
Sep 27, 2022
9.040
9.200
8.860
8.890
839,416
-0.04(-0.45%)
Sep 26, 2022
9.110
9.220
8.885
8.930
988,665
-0.26(-2.83%)
Sep 23, 2022
9.280
9.280
8.980
9.190
1,140,168
-0.29(-3.06%)
Sep 22, 2022
9.490
9.580
9.360
9.480
675,944
-0.05(-0.52%)
Sep 21, 2022
9.560
9.640
9.420
9.530
623,150
+0.09(+0.95%)
Sep 20, 2022
9.610
9.610
9.290
9.440
948,412
-0.26(-2.68%)
Sep 19, 2022
9.600
9.740
9.560
9.700
514,326
-0.04(-0.41%)
Sep 16, 2022
9.620
9.860
9.540
9.740
3,466,301
+0.16(+1.67%)
Sep 15, 2022
9.600
9.870
9.530
9.580
925,150
-0.08(-0.83%)
Sep 14, 2022
9.560
9.665
9.330
9.660
894,912
+0.10(+1.05%)
Sep 13, 2022
9.620
9.850
9.430
9.560
903,253
-0.31(-3.14%)
Sep 12, 2022
9.690
9.900
9.690
9.870
595,127
+0.20(+2.07%)
Sep 09, 2022
9.430
9.755
9.420
9.670
652,313
+0.29(+3.09%)
Sep 08, 2022
9.530
9.610
9.260
9.380
670,639
-0.21(-2.19%)
Sep 07, 2022
9.300
9.645
9.290
9.590
690,813
+0.23(+2.46%)
Sep 06, 2022
9.610
9.650
9.210
9.360
1,179,585
-0.18(-1.89%)
Sep 02, 2022
9.790
9.840
9.470
9.540
629,685
-0.06(-0.63%)
Sep 01, 2022
9.500
9.610
9.384
9.600
619,122
+0.07(+0.73%)
Aug 31, 2022
9.580
9.660
9.510
9.530
1,072,815
-0.13(-1.35%)
Aug 30, 2022
10.10
10.10
9.645
9.660
663,982
-0.40(-3.98%)
Aug 29, 2022
9.690
10.12
9.660
10.06
910,208
+0.29(+2.97%)
Aug 26, 2022
9.820
9.850
9.650
9.770
2,087,298
-0.01(-0.10%)
Aug 25, 2022
9.700
9.845
9.610
9.780
736,081
+0.15(+1.56%)
Aug 24, 2022
9.750
9.790
9.630
9.630
905,034
-0.16(-1.63%)
Aug 23, 2022
9.740
9.880
9.690
9.790
1,753,085
+0.04(+0.41%)
Aug 22, 2022
9.660
9.920
9.600
9.750
1,925,659
-0.04(-0.41%)
Aug 19, 2022
9.900
9.900
9.650
9.790
787,446
-0.19(-1.90%)
Aug 18, 2022
10.20
10.20
9.940
9.980
1,032,092
-0.10(-0.99%)
Aug 17, 2022
10.03
10.11
9.900
10.08
1,980,843
-0.03(-0.30%)
Aug 16, 2022
10.30
10.35
10.04
10.11
2,159,069
-0.19(-1.84%)
Aug 15, 2022
10.05
10.44
9.870
10.30
2,096,858
+0.23(+2.28%)
Aug 12, 2022
9.990
10.15
9.980
10.07
2,701,447
+0.20(+2.03%)
Aug 11, 2022
9.670
9.930
9.640
9.870
1,470,122
+0.27(+2.81%)
Aug 10, 2022
9.620
9.760
9.530
9.600
1,539,232
+0.10(+1.05%)
Aug 09, 2022
9.660
9.660
9.420
9.500
1,284,182
-0.12(-1.25%)
Aug 08, 2022
9.640
9.750
9.540
9.620
1,290,040
+0.04(+0.42%)
Aug 05, 2022
9.700
9.790
9.510
9.580
1,532,197
-0.24(-2.44%)
Aug 04, 2022
10.34
10.44
9.765
9.820
1,476,233
-0.56(-5.39%)
Aug 03, 2022
10.72
10.72
10.11
10.38
2,877,287
-0.52(-4.77%)
Aug 02, 2022
10.78
11.03
10.71
10.90
1,907,978
+0.27(+2.54%)
Aug 01, 2022
10.62
10.84
10.57
10.63
847,260
-0.14(-1.30%)
Jul 29, 2022
10.99
10.99
10.56
10.77
723,178
-0.25(-2.27%)
Jul 28, 2022
11.28
11.33
10.98
11.02
1,337,945
-0.19(-1.69%)
Jul 27, 2022
11.11
11.32
10.99
11.21
876,048
+0.09(+0.81%)
Jul 26, 2022
10.98
11.20
10.97
11.12
1,109,098
+0.14(+1.28%)
Jul 25, 2022
11.06
11.16
10.96
10.98
1,050,546
-0.02(-0.18%)
Jul 22, 2022
11.13
11.17
10.92
11.00
447,736
-0.07(-0.63%)
Jul 21, 2022
11.34
11.39
10.94
11.07
532,932
-0.49(-4.24%)
Jul 20, 2022
11.29
11.58
11.21
11.56
911,894
+0.27(+2.39%)
Jul 19, 2022
11.20
11.56
11.05
11.29
1,034,398
+0.31(+2.82%)
Jul 18, 2022
11.05
11.15
10.93
10.98
471,664
-0.01(-0.09%)
Jul 15, 2022
10.93
11.20
10.77
10.99
563,746
+0.26(+2.42%)
Jul 14, 2022
10.65
10.83
10.63
10.73
366,467
-0.19(-1.74%)
Jul 13, 2022
10.95
10.98
10.68
10.92
453,398
-0.19(-1.71%)
Jul 12, 2022
11.14
11.36
11.01
11.11
538,449
-0.10(-0.89%)
Jul 11, 2022
11.07
11.30
11.01
11.21
518,180
+0.16(+1.45%)
Jul 08, 2022
10.79
11.19
10.79
11.05
416,857
+0.28(+2.60%)
Jul 07, 2022
10.92
10.98
10.74
10.77
572,478
+0.01(+0.09%)
Jul 06, 2022
11.11
11.17
10.34
10.76
958,894
-0.38(-3.41%)
Jul 05, 2022
10.88
11.19
10.67
11.14
961,349
+0.00(+0.00%)
Jul 01, 2022
11.10
11.28
10.99
11.14
612,001
+0.03(+0.27%)
Jun 30, 2022
10.98
11.19
10.94
11.11
967,516
-0.17(-1.51%)
Jun 29, 2022
11.36
11.36
10.92
11.28
852,519
-0.12(-1.05%)
Jun 28, 2022
11.77
11.89
11.35
11.40
664,230
-0.23(-1.98%)
Jun 27, 2022
11.67
11.95
11.61
11.63
560,132
-0.04(-0.34%)
Jun 24, 2022
11.22
11.75
11.22
11.67
894,752
+0.58(+5.23%)
Jun 23, 2022
11.00
11.11
10.79
11.09
575,876
+0.09(+0.82%)
Jun 22, 2022
10.98
11.20
10.81
11.00
858,781
-0.10(-0.90%)
Jun 21, 2022
11.00
11.39
10.88
11.10
743,557
+0.24(+2.21%)
Jun 17, 2022
10.78
10.95
10.35
10.86
2,444,122
+0.11(+1.02%)
Jun 16, 2022
11.25
11.33
10.67
10.75
2,109,353
-0.79(-6.85%)
Jun 15, 2022
11.59
11.76
11.37
11.54
599,035
+0.03(+0.26%)
Jun 14, 2022
11.64
11.70
11.30
11.51
666,401
-0.14(-1.20%)
Jun 13, 2022
11.93
11.99
11.42
11.65
1,142,029
-0.60(-4.90%)
Jun 10, 2022
12.13
12.33
12.05
12.25
637,692
-0.13(-1.05%)
Jun 09, 2022
12.75
12.76
12.34
12.38
825,064
-0.44(-3.43%)
Jun 08, 2022
12.92
13.05
12.65
12.82
844,772
-0.24(-1.84%)
Jun 07, 2022
12.81
13.14
12.76
13.06
867,580
+0.25(+1.95%)
Jun 06, 2022
12.56
12.84
12.35
12.81
1,471,963
+0.38(+3.06%)
Jun 03, 2022
12.57
12.58
12.36
12.43
949,678
-0.25(-1.97%)
Jun 02, 2022
12.75
12.87
12.52
12.68
794,527
+0.07(+0.56%)
Jun 01, 2022
12.90
12.98
12.54
12.61
1,174,006
-0.26(-2.02%)
May 31, 2022
12.92
13.10
12.83
12.87
1,288,754
-0.13(-1.00%)
May 27, 2022
13.05
13.14
12.87
13.00
933,907
-0.03(-0.23%)
May 26, 2022
13.36
13.51
12.98
13.03
735,762
-0.23(-1.73%)
May 25, 2022
12.93
13.36
12.91
13.26
1,154,852
+0.35(+2.71%)
May 24, 2022
12.34
13.02
12.22
12.91
975,660
+0.49(+3.95%)
May 23, 2022
12.32
12.64
12.12
12.42
1,074,841
+0.26(+2.14%)
May 20, 2022
12.21
12.55
11.81
12.16
1,484,848
+0.06(+0.50%)
May 19, 2022
11.33
12.36
11.26
12.10
1,343,487
+0.53(+4.58%)
May 18, 2022
11.64
12.22
11.46
11.57
1,012,809
-0.25(-2.12%)
May 17, 2022
11.44
11.82
11.29
11.82
888,757
+0.49(+4.32%)
May 16, 2022
11.11
11.64
10.98
11.33
1,162,144
+0.66(+6.19%)
May 13, 2022
10.63
10.86
10.40
10.67
1,264,110
+0.26(+2.50%)
May 12, 2022
10.36
10.54
10.01
10.41
1,613,954
+0.05(+0.48%)
May 11, 2022
10.79
10.91
10.28
10.36
1,068,487
-0.43(-3.99%)
May 10, 2022
11.62
11.89
10.55
10.79
1,434,518
-0.83(-7.14%)
May 09, 2022
11.89
12.13
11.55
11.62
964,259
-0.53(-4.36%)
May 06, 2022
11.80
12.47
11.57
12.15
1,103,794
+0.16(+1.33%)
May 05, 2022
11.00
12.34
10.40
11.99
3,337,572
-1.74(-12.67%)
May 04, 2022
13.27
13.80
13.10
13.73
800,547
+0.51(+3.86%)
May 03, 2022
12.99
13.26
12.74
13.22
580,284
+0.30(+2.32%)
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
.