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
)
15.64
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 22, 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 (%)
Jun 30, 2023
9.440
9.490
9.330
9.410
573,449
+0.01(+0.11%)
Jun 29, 2023
9.500
9.610
9.355
9.400
536,044
-0.06(-0.63%)
Jun 28, 2023
9.540
9.540
9.345
9.460
404,076
-0.10(-1.05%)
Jun 27, 2023
9.450
9.620
9.330
9.560
477,320
+0.09(+0.95%)
Jun 26, 2023
9.500
9.620
9.440
9.470
753,048
+0.02(+0.21%)
Jun 23, 2023
9.310
9.515
9.290
9.450
1,556,517
+0.03(+0.32%)
Jun 22, 2023
9.500
9.500
9.370
9.420
964,775
-0.08(-0.84%)
Jun 21, 2023
9.290
9.580
9.250
9.500
910,767
+0.14(+1.50%)
Jun 20, 2023
9.300
9.410
9.180
9.360
788,268
+0.06(+0.65%)
Jun 16, 2023
9.700
9.718
9.160
9.300
2,672,509
-0.06(-0.64%)
Jun 15, 2023
9.160
9.370
9.015
9.360
950,386
+0.27(+2.97%)
Jun 14, 2023
9.190
9.380
9.040
9.090
769,158
-0.05(-0.55%)
Jun 13, 2023
9.320
9.400
9.130
9.140
780,672
-0.12(-1.30%)
Jun 12, 2023
9.140
9.670
9.100
9.260
1,110,881
+0.02(+0.22%)
Jun 09, 2023
9.420
9.420
9.130
9.240
865,740
-0.16(-1.70%)
Jun 08, 2023
9.410
9.510
9.260
9.400
634,471
-0.06(-0.63%)
Jun 07, 2023
9.330
9.565
9.270
9.460
1,008,463
+0.25(+2.71%)
Jun 06, 2023
8.640
9.270
8.640
9.210
837,347
+0.59(+6.84%)
Jun 05, 2023
8.800
8.800
8.570
8.620
723,223
-0.29(-3.25%)
Jun 02, 2023
8.800
9.010
8.699
8.910
702,041
+0.22(+2.53%)
Jun 01, 2023
8.660
8.800
8.580
8.690
863,460
+0.07(+0.81%)
May 31, 2023
8.310
8.680
8.275
8.620
820,861
+0.23(+2.74%)
May 30, 2023
8.370
8.480
8.270
8.390
815,128
-0.05(-0.59%)
May 26, 2023
8.520
8.600
8.410
8.440
542,188
-0.05(-0.59%)
May 25, 2023
8.860
8.860
8.370
8.490
878,338
-0.46(-5.14%)
May 24, 2023
8.760
9.010
8.730
8.950
979,515
+0.14(+1.59%)
May 23, 2023
8.800
8.990
8.790
8.810
677,208
-0.03(-0.34%)
May 22, 2023
8.930
8.935
8.770
8.840
810,345
-0.02(-0.23%)
May 19, 2023
8.980
9.000
8.793
8.860
730,031
-0.05(-0.56%)
May 18, 2023
8.890
9.060
8.855
8.910
593,815
+0.01(+0.11%)
May 17, 2023
8.960
8.990
8.750
8.900
762,871
+0.02(+0.23%)
May 16, 2023
8.780
9.120
8.720
8.880
565,698
+0.02(+0.23%)
May 15, 2023
9.200
9.200
8.830
8.860
878,926
-0.35(-3.80%)
May 12, 2023
9.420
9.470
8.865
9.210
1,134,891
-0.17(-1.81%)
May 11, 2023
9.110
9.540
9.000
9.380
1,803,656
+0.20(+2.18%)
May 10, 2023
9.730
9.730
9.140
9.180
1,755,483
-0.33(-3.47%)
May 09, 2023
9.200
9.640
8.950
9.510
3,196,845
+0.23(+2.48%)
May 08, 2023
8.660
9.300
8.450
9.280
1,936,467
+0.56(+6.42%)
May 05, 2023
8.510
8.910
8.510
8.720
922,993
+0.35(+4.18%)
May 04, 2023
8.470
8.575
7.840
8.370
1,902,991
-0.16(-1.88%)
May 03, 2023
8.600
8.745
8.520
8.530
1,006,127
-0.14(-1.61%)
May 02, 2023
8.680
8.750
8.560
8.670
831,572
-0.12(-1.37%)
May 01, 2023
8.740
8.890
8.720
8.790
562,707
+0.00(+0.00%)
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%)
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
.