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 (%)
Sep 29, 2023
11.14
11.34
11.14
11.25
832,593
+0.09(+0.81%)
Sep 28, 2023
11.05
11.28
11.05
11.16
677,167
+0.09(+0.81%)
Sep 27, 2023
10.81
11.23
10.71
11.07
1,027,110
+0.43(+4.04%)
Sep 26, 2023
10.61
10.69
10.53
10.64
735,545
-0.05(-0.47%)
Sep 25, 2023
10.73
10.71
10.64
10.69
473,106
-0.10(-0.93%)
Sep 22, 2023
10.72
10.90
10.63
10.79
796,988
+0.15(+1.41%)
Sep 21, 2023
10.40
10.70
10.26
10.64
547,738
+0.20(+1.92%)
Sep 20, 2023
10.40
10.64
10.38
10.44
452,014
+0.07(+0.68%)
Sep 19, 2023
10.31
10.39
10.12
10.37
482,493
+0.11(+1.07%)
Sep 18, 2023
10.34
10.40
10.21
10.26
344,757
-0.08(-0.77%)
Sep 15, 2023
10.27
10.38
10.15
10.34
2,177,619
+0.00(+0.00%)
Sep 14, 2023
10.25
10.41
10.20
10.34
437,188
+0.23(+2.27%)
Sep 13, 2023
10.14
10.16
10.02
10.11
478,292
+0.02(+0.20%)
Sep 12, 2023
10.22
10.24
10.02
10.09
426,938
-0.08(-0.79%)
Sep 11, 2023
10.07
10.38
9.940
10.17
891,771
+0.06(+0.59%)
Sep 08, 2023
10.58
10.58
10.04
10.11
563,550
-0.49(-4.62%)
Sep 07, 2023
10.59
10.61
10.33
10.60
516,516
+0.02(+0.19%)
Sep 06, 2023
10.68
10.73
10.41
10.58
596,851
-0.07(-0.66%)
Sep 05, 2023
10.84
10.84
10.37
10.65
646,143
-0.35(-3.18%)
Sep 01, 2023
10.80
11.02
10.75
11.00
619,389
+0.24(+2.23%)
Aug 31, 2023
10.82
10.88
10.70
10.76
477,826
-0.10(-0.92%)
Aug 30, 2023
10.41
10.95
10.34
10.86
673,816
+0.43(+4.12%)
Aug 29, 2023
10.25
10.47
10.23
10.43
402,327
+0.18(+1.76%)
Aug 28, 2023
10.16
10.34
10.14
10.25
441,029
+0.09(+0.89%)
Aug 25, 2023
10.30
10.37
10.08
10.16
446,947
-0.11(-1.07%)
Aug 24, 2023
10.32
10.48
10.27
10.27
455,782
-0.08(-0.77%)
Aug 23, 2023
10.26
10.39
10.19
10.35
321,199
+0.11(+1.07%)
Aug 22, 2023
10.30
10.38
10.19
10.24
385,257
-0.08(-0.78%)
Aug 21, 2023
10.33
10.39
10.23
10.32
385,222
-0.01(-0.10%)
Aug 18, 2023
10.20
10.51
10.20
10.33
630,169
+0.06(+0.58%)
Aug 17, 2023
10.27
10.28
10.12
10.27
590,429
+0.03(+0.29%)
Aug 16, 2023
10.33
10.48
10.23
10.24
730,814
-0.08(-0.78%)
Aug 15, 2023
10.36
10.54
10.26
10.32
589,661
-0.14(-1.34%)
Aug 14, 2023
10.25
10.49
10.10
10.46
656,203
-0.03(-0.29%)
Aug 11, 2023
10.30
10.72
10.20
10.49
800,081
+0.19(+1.84%)
Aug 10, 2023
10.68
10.77
10.12
10.30
1,118,171
-0.27(-2.55%)
Aug 09, 2023
10.00
10.65
9.980
10.57
1,187,542
+0.61(+6.12%)
Aug 08, 2023
9.830
10.24
9.520
9.960
1,373,409
+0.49(+5.17%)
Aug 07, 2023
9.560
9.640
9.430
9.470
465,650
-0.05(-0.53%)
Aug 04, 2023
9.440
9.600
9.405
9.520
394,740
+0.04(+0.42%)
Aug 03, 2023
9.570
9.630
9.430
9.480
412,022
-0.17(-1.76%)
Aug 02, 2023
9.620
9.685
9.540
9.650
297,605
-0.07(-0.72%)
Aug 01, 2023
9.720
9.830
9.560
9.720
512,534
+0.02(+0.21%)
Jul 31, 2023
9.500
9.735
9.500
9.700
637,190
+0.18(+1.89%)
Jul 28, 2023
9.520
9.630
9.460
9.520
555,405
+0.09(+0.95%)
Jul 27, 2023
9.680
9.690
9.380
9.430
549,836
-0.25(-2.58%)
Jul 26, 2023
9.530
9.730
9.530
9.680
647,456
+0.07(+0.73%)
Jul 25, 2023
9.480
9.640
9.370
9.610
426,053
+0.11(+1.16%)
Jul 24, 2023
9.200
9.500
9.180
9.500
521,812
+0.30(+3.26%)
Jul 21, 2023
9.340
9.400
9.180
9.200
400,590
-0.08(-0.86%)
Jul 20, 2023
9.320
9.360
9.185
9.280
568,607
+0.00(+0.00%)
Jul 19, 2023
9.400
9.430
9.255
9.280
571,763
-0.06(-0.64%)
Jul 18, 2023
9.310
9.415
9.240
9.340
409,450
+0.08(+0.86%)
Jul 17, 2023
9.300
9.470
9.240
9.260
894,766
-0.10(-1.07%)
Jul 14, 2023
9.490
9.520
9.315
9.360
335,483
-0.19(-1.99%)
Jul 13, 2023
9.540
9.690
9.480
9.550
544,699
+0.04(+0.42%)
Jul 12, 2023
9.430
9.580
9.395
9.510
474,679
+0.21(+2.26%)
Jul 11, 2023
9.240
9.385
9.170
9.300
394,408
+0.11(+1.20%)
Jul 10, 2023
9.120
9.290
9.100
9.190
487,323
+0.05(+0.55%)
Jul 07, 2023
9.130
9.250
9.120
9.140
504,475
+0.03(+0.33%)
Jul 06, 2023
9.160
9.245
9.060
9.110
451,530
-0.13(-1.41%)
Jul 05, 2023
9.430
9.460
9.190
9.240
519,766
-0.30(-3.14%)
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
.