Corecivic Inc (NY: CXW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	12.50	12.74	12.50	12.70	787,973	+0.20(+1.60%)
Oct 30, 2023	12.48	12.64	12.41	12.50	812,791	+0.14(+1.13%)
Oct 27, 2023	12.70	12.89	12.36	12.36	1,108,987	-0.45(-3.51%)
Oct 26, 2023	12.67	12.91	12.55	12.81	1,105,761	+0.26(+2.07%)
Oct 25, 2023	12.44	12.83	12.37	12.55	1,616,534	+0.03(+0.24%)
Oct 24, 2023	11.72	12.54	11.72	12.52	2,294,365	+0.80(+6.83%)
Oct 23, 2023	11.34	11.79	11.32	11.72	1,201,161	+0.31(+2.72%)
Oct 20, 2023	11.25	11.57	11.22	11.41	1,838,358	+0.17(+1.51%)
Oct 19, 2023	11.37	11.39	11.09	11.24	1,168,378	+0.13(+1.17%)
Oct 18, 2023	11.15	11.21	11.03	11.11	581,192	-0.16(-1.42%)
Oct 17, 2023	11.24	11.38	11.24	11.27	752,702	-0.04(-0.35%)
Oct 16, 2023	11.08	11.45	11.08	11.31	927,749	+0.29(+2.63%)
Oct 13, 2023	11.36	11.43	10.85	11.02	756,752	-0.28(-2.48%)
Oct 12, 2023	11.42	11.44	11.16	11.30	635,422	-0.11(-0.96%)
Oct 11, 2023	11.36	11.41	11.27	11.41	793,752	+0.03(+0.26%)
Oct 10, 2023	11.43	11.62	11.33	11.38	939,232	-0.02(-0.18%)
Oct 09, 2023	11.31	11.55	11.25	11.40	942,984	+0.17(+1.51%)
Oct 06, 2023	11.09	11.32	11.07	11.23	1,299,377	+0.10(+0.90%)
Oct 05, 2023	10.99	11.17	10.94	11.13	863,978	+0.09(+0.82%)
Oct 04, 2023	11.08	11.18	10.83	11.04	572,475	-0.07(-0.63%)
Oct 03, 2023	11.36	11.47	10.99	11.11	772,353	-0.32(-2.80%)
Oct 02, 2023	11.25	11.46	11.22	11.43	914,223	+0.18(+1.60%)
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%)