Corecivic Inc (NY: CXW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2024	15.14	15.20	14.98	15.10	591,013	+0.04(+0.27%)
Apr 26, 2024	14.98	15.15	14.90	15.06	576,757	+0.09(+0.60%)
Apr 25, 2024	14.94	15.09	14.86	14.97	429,012	-0.15(-0.99%)
Apr 24, 2024	15.13	15.15	14.99	15.12	542,187	-0.01(-0.07%)
Apr 23, 2024	14.94	15.27	14.94	15.13	439,541	+0.19(+1.27%)
Apr 22, 2024	14.84	15.10	14.80	14.94	462,655	+0.21(+1.43%)
Apr 19, 2024	14.70	14.94	14.59	14.73	818,303	+0.03(+0.20%)
Apr 18, 2024	14.89	14.97	14.49	14.70	652,303	-0.17(-1.14%)
Apr 17, 2024	15.20	15.27	14.84	14.87	403,450	-0.25(-1.65%)
Apr 16, 2024	15.08	15.31	15.04	15.12	401,603	-0.08(-0.53%)
Apr 15, 2024	15.43	15.49	15.12	15.20	328,423	-0.18(-1.17%)
Apr 12, 2024	15.58	15.69	15.20	15.38	366,692	-0.34(-2.16%)
Apr 11, 2024	15.77	15.87	15.44	15.72	476,535	+0.01(+0.06%)
Apr 10, 2024	15.61	15.90	15.40	15.71	844,021	-0.26(-1.63%)
Apr 09, 2024	16.19	16.24	15.88	15.97	508,473	-0.12(-0.75%)
Apr 08, 2024	15.70	16.10	15.62	16.09	745,803	+0.47(+3.01%)
Apr 05, 2024	15.29	15.94	15.29	15.62	902,746	+0.26(+1.69%)
Apr 04, 2024	15.52	15.71	15.26	15.36	465,228	-0.02(-0.13%)
Apr 03, 2024	15.15	15.49	15.15	15.38	410,606	+0.12(+0.79%)
Apr 02, 2024	15.44	15.44	14.97	15.26	853,328	-0.28(-1.80%)
Apr 01, 2024	15.64	15.94	15.47	15.54	758,856	-0.07(-0.45%)
Mar 28, 2024	15.64	15.87	15.54	15.61	762,067	-0.04(-0.26%)
Mar 27, 2024	15.77	15.85	15.54	15.65	634,300	+0.00(+0.00%)
Mar 26, 2024	15.97	16.04	15.65	15.65	770,538	-0.18(-1.14%)
Mar 25, 2024	16.09	16.24	15.81	15.83	941,917	-0.26(-1.62%)
Mar 22, 2024	16.12	16.15	15.88	16.09	632,044	-0.02(-0.12%)
Mar 21, 2024	15.68	16.21	15.60	16.11	1,265,983	+0.43(+2.74%)
Mar 20, 2024	14.68	15.71	14.68	15.68	1,341,461	+0.96(+6.52%)
Mar 19, 2024	14.45	14.99	14.37	14.72	1,483,884	+0.20(+1.38%)
Mar 18, 2024	14.78	14.84	14.49	14.52	821,378	-0.33(-2.22%)
Mar 15, 2024	14.56	14.90	14.54	14.85	2,626,682	+0.27(+1.85%)
Mar 14, 2024	14.82	14.89	14.49	14.58	744,177	-0.18(-1.22%)
Mar 13, 2024	14.60	15.03	14.56	14.76	832,587	+0.12(+0.82%)
Mar 12, 2024	14.82	15.09	14.56	14.64	1,188,701	-0.23(-1.55%)
Mar 11, 2024	14.80	14.92	14.62	14.87	577,315	+0.00(+0.00%)
Mar 08, 2024	14.89	14.89	14.49	14.87	635,038	+0.02(+0.13%)
Mar 07, 2024	14.85	14.97	14.66	14.85	639,139	+0.09(+0.61%)
Mar 06, 2024	14.72	14.93	14.56	14.76	674,644	+0.23(+1.58%)
Mar 05, 2024	14.43	14.72	14.30	14.53	936,157	-0.02(-0.14%)
Mar 04, 2024	14.93	14.99	14.46	14.55	836,443	-0.44(-2.94%)