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%)
Mar 01, 2024	15.21	15.25	14.77	14.99	788,943	-0.24(-1.58%)
Feb 29, 2024	15.14	15.38	15.05	15.23	1,200,785	+0.42(+2.84%)
Feb 28, 2024	14.53	15.13	14.48	14.81	1,345,770	+0.19(+1.30%)
Feb 27, 2024	14.51	14.81	14.51	14.62	1,177,801	+0.16(+1.11%)
Feb 26, 2024	14.28	14.69	14.27	14.46	1,083,502	+0.14(+0.98%)
Feb 23, 2024	14.29	14.48	14.22	14.32	862,380	+0.05(+0.35%)
Feb 22, 2024	14.36	14.39	14.10	14.27	862,208	-0.04(-0.28%)
Feb 21, 2024	14.26	14.54	14.23	14.31	893,766	+0.05(+0.35%)
Feb 20, 2024	14.39	14.46	14.23	14.26	1,235,943	-0.34(-2.33%)
Feb 16, 2024	14.16	14.81	14.07	14.60	1,443,352	+0.36(+2.53%)
Feb 15, 2024	14.25	14.62	14.08	14.24	1,523,699	+0.13(+0.92%)
Feb 14, 2024	14.46	14.53	13.94	14.11	1,299,009	-0.22(-1.54%)
Feb 13, 2024	14.34	14.92	14.17	14.33	1,611,989	-0.36(-2.45%)
Feb 12, 2024	15.03	15.05	14.60	14.69	1,374,982	-0.15(-1.01%)
Feb 09, 2024	15.05	15.17	14.61	14.84	1,480,181	-0.16(-1.07%)
Feb 08, 2024	14.17	15.12	13.58	15.00	1,523,024	+0.85(+6.01%)
Feb 07, 2024	14.20	14.48	14.11	14.15	1,282,191	+0.03(+0.21%)
Feb 06, 2024	14.35	14.35	14.05	14.12	745,807	-0.29(-2.01%)
Feb 05, 2024	14.40	14.55	14.21	14.41	978,114	-0.08(-0.55%)
Feb 02, 2024	14.58	14.72	14.42	14.49	868,447	-0.18(-1.23%)
Feb 01, 2024	14.29	14.67	14.11	14.67	988,286	+0.45(+3.16%)
Jan 31, 2024	14.59	14.59	14.04	14.22	899,990	-0.36(-2.47%)
Jan 30, 2024	14.84	14.99	14.56	14.58	533,889	-0.30(-2.02%)
Jan 29, 2024	14.57	14.88	14.45	14.88	637,690	+0.34(+2.34%)
Jan 26, 2024	14.46	14.68	14.42	14.54	604,328	+0.07(+0.48%)
Jan 25, 2024	15.08	15.12	14.35	14.47	923,739	-0.54(-3.60%)
Jan 24, 2024	14.88	15.11	14.72	15.01	1,061,836	+0.31(+2.11%)
Jan 23, 2024	14.55	14.83	14.46	14.70	867,656	+0.25(+1.73%)
Jan 22, 2024	13.90	14.62	13.90	14.45	1,149,361	+0.66(+4.79%)
Jan 19, 2024	13.67	13.80	13.50	13.79	1,122,394	+0.20(+1.47%)
Jan 18, 2024	13.59	13.77	13.48	13.59	653,423	+0.07(+0.52%)
Jan 17, 2024	13.40	13.59	13.37	13.52	578,466	-0.05(-0.37%)
Jan 16, 2024	13.48	13.62	13.40	13.57	561,483	-0.01(-0.07%)
Jan 12, 2024	13.99	13.99	13.56	13.58	797,884	-0.25(-1.81%)
Jan 11, 2024	13.82	13.85	13.58	13.83	809,660	-0.05(-0.36%)
Jan 10, 2024	13.59	14.13	13.56	13.88	1,193,816	+0.27(+1.98%)
Jan 09, 2024	13.81	13.82	13.56	13.61	763,120	-0.36(-2.58%)
Jan 08, 2024	13.94	14.04	13.83	13.97	701,788	+0.14(+1.01%)
Jan 05, 2024	14.07	14.16	13.80	13.83	1,012,649	-0.24(-1.71%)
Jan 04, 2024	14.65	14.66	14.06	14.07	1,107,870	-0.49(-3.37%)
Jan 03, 2024	14.39	14.76	14.28	14.56	765,713	+0.11(+0.76%)
Jan 02, 2024	14.45	14.54	14.30	14.45	814,324	-0.08(-0.55%)
Dec 29, 2023	14.63	14.63	14.36	14.53	876,861	-0.08(-0.55%)
Dec 28, 2023	14.64	14.67	14.54	14.61	447,665	-0.01(-0.07%)
Dec 27, 2023	14.80	14.83	14.54	14.62	454,547	-0.07(-0.48%)
Dec 26, 2023	14.66	14.78	14.56	14.69	367,847	+0.07(+0.48%)
Dec 22, 2023	14.64	14.70	14.50	14.62	709,794	+0.03(+0.21%)
Dec 21, 2023	14.33	14.59	14.30	14.59	710,220	+0.34(+2.39%)
Dec 20, 2023	14.30	14.46	14.22	14.25	691,344	-0.09(-0.63%)
Dec 19, 2023	14.29	14.43	14.26	14.34	772,095	+0.08(+0.56%)
Dec 18, 2023	14.44	14.44	14.21	14.26	802,001	-0.10(-0.70%)
Dec 15, 2023	14.27	14.60	14.27	14.36	2,829,325	+0.03(+0.21%)
Dec 14, 2023	14.40	14.55	14.28	14.33	1,193,390	+0.03(+0.21%)
Dec 13, 2023	13.95	14.41	13.92	14.30	1,149,172	+0.41(+2.95%)
Dec 12, 2023	13.56	13.97	13.44	13.89	901,709	+0.26(+1.91%)
Dec 11, 2023	13.77	13.90	13.54	13.63	936,915	-0.18(-1.30%)
Dec 08, 2023	13.75	13.98	13.72	13.81	833,876	+0.06(+0.44%)
Dec 07, 2023	13.80	13.92	13.64	13.75	3,382,777	+0.02(+0.15%)
Dec 06, 2023	13.99	14.13	13.57	13.73	882,831	-0.26(-1.86%)
Dec 05, 2023	14.06	14.19	13.80	13.99	656,013	-0.05(-0.36%)
Dec 04, 2023	14.38	14.40	13.80	14.04	1,064,985	-0.39(-2.70%)
Dec 01, 2023	14.38	14.57	14.27	14.43	853,012	-0.04(-0.28%)
Nov 30, 2023	14.64	14.80	14.38	14.47	788,723	-0.22(-1.50%)
Nov 29, 2023	14.80	14.88	14.62	14.69	1,171,779	-0.09(-0.61%)
Nov 28, 2023	14.75	15.06	14.60	14.78	1,445,528	-0.05(-0.34%)
Nov 27, 2023	14.23	14.86	14.20	14.83	885,838	+0.53(+3.71%)
Nov 24, 2023	14.18	14.40	14.08	14.30	546,286	+0.05(+0.35%)
Nov 22, 2023	13.70	14.27	13.69	14.25	917,061	+0.67(+4.93%)
Nov 21, 2023	13.53	13.82	13.40	13.58	627,073	-0.22(-1.59%)
Nov 20, 2023	13.78	13.93	13.68	13.80	759,288	+0.07(+0.51%)
Nov 17, 2023	13.66	13.78	13.60	13.73	821,783	+0.13(+0.96%)
Nov 16, 2023	13.75	13.82	13.53	13.60	802,368	-0.09(-0.66%)
Nov 15, 2023	13.83	14.00	13.62	13.69	782,892	-0.22(-1.58%)
Nov 14, 2023	13.94	14.08	13.60	13.91	1,177,842	+0.34(+2.51%)
Nov 13, 2023	13.54	13.60	13.32	13.57	577,107	-0.06(-0.44%)
Nov 10, 2023	13.71	13.82	13.62	13.63	830,044	-0.06(-0.44%)
Nov 09, 2023	14.12	14.12	13.59	13.69	1,018,451	-0.44(-3.11%)
Nov 08, 2023	14.21	14.37	13.84	14.13	1,178,003	+0.01(+0.07%)
Nov 07, 2023	13.03	14.44	12.61	14.12	2,513,784	+0.70(+5.22%)
Nov 06, 2023	13.26	13.48	13.19	13.42	1,126,921	+0.12(+0.90%)
Nov 03, 2023	13.47	13.60	13.30	13.30	1,003,363	+0.04(+0.30%)
Nov 02, 2023	13.04	13.49	13.01	13.26	1,213,330	+0.26(+2.00%)
Nov 01, 2023	12.74	13.04	12.71	13.00	976,650	+0.30(+2.36%)
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%)
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%)
Jul 03, 2023	9.390	9.560	9.380	9.540	209,781	+0.13(+1.38%)
Jun 30, 2023	9.440	9.490	9.330	9.410	573,449	+0.01(+0.11%)
Jun 29, 2023	9.500	9.610	9.355	9.400	536,044	-0.06(-0.63%)
Jun 28, 2023	9.540	9.540	9.345	9.460	404,076	-0.10(-1.05%)
Jun 27, 2023	9.450	9.620	9.330	9.560	477,320	+0.09(+0.95%)
Jun 26, 2023	9.500	9.620	9.440	9.470	753,048	+0.02(+0.21%)
Jun 23, 2023	9.310	9.515	9.290	9.450	1,556,517	+0.03(+0.32%)
Jun 22, 2023	9.500	9.500	9.370	9.420	964,775	-0.08(-0.84%)
Jun 21, 2023	9.290	9.580	9.250	9.500	910,767	+0.14(+1.50%)
Jun 20, 2023	9.300	9.410	9.180	9.360	788,268	+0.06(+0.65%)
Jun 16, 2023	9.700	9.718	9.160	9.300	2,672,509	-0.06(-0.64%)
Jun 15, 2023	9.160	9.370	9.015	9.360	950,386	+0.08(+0.86%)
May 08, 2023	8.660	9.300	8.450	9.280	1,936,467	+0.56(+6.42%)
May 05, 2023	8.510	8.910	8.510	8.720	922,993	+0.35(+4.18%)
May 04, 2023	8.470	8.575	7.840	8.370	1,902,991	-0.16(-1.88%)
May 03, 2023	8.600	8.745	8.520	8.530	1,006,127	-0.14(-1.61%)
May 02, 2023	8.680	8.750	8.560	8.670	831,572	-0.12(-1.37%)