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
)
15.56
+0.07 (+0.45%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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%)
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
.