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 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%)
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
.