Corecivic Inc (NY: CXW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	21.28	21.70	21.10	21.59	1,291,825	+0.37(+1.73%)
Jul 28, 2017	21.56	21.59	20.92	21.22	703,461	-0.34(-1.59%)
Jul 27, 2017	21.63	21.82	21.24	21.56	1,175,553	-0.16(-0.72%)
Jul 26, 2017	22.34	22.45	21.66	21.72	1,016,886	-0.64(-2.86%)
Jul 25, 2017	22.39	22.71	22.19	22.36	1,235,414	+0.15(+0.67%)
Jul 24, 2017	22.49	22.60	22.10	22.21	564,130	-0.29(-1.28%)
Jul 21, 2017	22.70	22.72	22.14	22.50	604,836	-0.12(-0.55%)
Jul 20, 2017	22.64	22.69	22.46	22.62	644,603	+0.08(+0.35%)
Jul 19, 2017	22.21	22.76	22.14	22.55	741,831	+0.41(+1.87%)
Jul 18, 2017	22.34	22.48	22.12	22.13	763,310	-0.20(-0.91%)
Jul 17, 2017	22.09	22.44	21.88	22.34	857,992	+0.22(+0.99%)
Jul 14, 2017	21.84	22.29	21.74	22.12	800,340	+0.45(+2.09%)
Jul 13, 2017	21.77	21.90	21.62	21.66	837,747	-0.14(-0.64%)
Jul 12, 2017	21.18	21.84	21.15	21.81	818,311	+0.84(+4.01%)
Jul 11, 2017	21.04	21.17	20.75	20.96	806,857	-0.10(-0.48%)
Jul 10, 2017	21.45	21.73	21.04	21.06	642,691	-0.37(-1.71%)
Jul 07, 2017	21.32	21.63	21.24	21.43	728,603	+0.11(+0.51%)
Jul 06, 2017	21.63	21.69	21.27	21.32	746,456	-0.48(-2.18%)
Jul 05, 2017	21.56	21.95	21.49	21.80	746,942	+0.31(+1.45%)
Jul 03, 2017	21.49	21.76	21.30	21.49	536,835	-0.01(-0.04%)
Jun 30, 2017	21.50	21.70	21.30	21.49	773,065	+0.10(+0.47%)
Jun 29, 2017	21.56	21.69	21.14	21.39	1,030,042	-0.21(-0.97%)
Jun 28, 2017	21.45	21.79	21.12	21.60	1,226,051	+0.28(+1.33%)
Jun 27, 2017	21.96	22.17	21.29	21.32	1,228,202	-0.67(-3.04%)
Jun 26, 2017	21.80	22.26	21.80	21.99	894,934	+0.21(+0.95%)
Jun 23, 2017	21.76	22.26	21.68	21.78	1,254,665	+0.06(+0.28%)
Jun 22, 2017	21.29	21.86	21.17	21.72	1,063,681	+0.45(+2.09%)
Jun 21, 2017	21.27	21.54	21.03	21.27	1,375,505	+0.03(+0.14%)
Jun 20, 2017	21.73	21.83	20.75	21.24	1,526,853	-0.48(-2.23%)
Jun 19, 2017	21.53	21.86	21.40	21.73	2,690,156	+0.21(+0.96%)
Jun 16, 2017	22.20	22.20	21.21	21.52	3,519,219	-0.78(-3.48%)
Jun 15, 2017	22.39	22.83	22.22	22.29	1,330,259	-0.31(-1.39%)
Jun 14, 2017	23.27	23.49	22.31	22.61	1,430,412	-0.61(-2.64%)
Jun 13, 2017	23.58	23.73	23.15	23.22	1,012,487	-0.30(-1.27%)
Jun 12, 2017	24.19	24.46	23.40	23.52	2,682,458	-0.75(-3.10%)
Jun 09, 2017	23.00	24.36	22.98	24.27	1,614,777	+1.34(+5.86%)
Jun 08, 2017	22.21	23.34	21.99	22.93	1,380,082	+0.70(+3.14%)
Jun 07, 2017	22.67	22.72	21.86	22.23	1,300,371	-0.44(-1.93%)
Jun 06, 2017	22.62	22.82	22.39	22.67	703,076	-0.05(-0.20%)
Jun 05, 2017	22.88	22.90	22.55	22.72	996,923	-0.21(-0.90%)
Jun 02, 2017	22.49	23.13	22.48	22.92	1,114,274	+0.48(+2.16%)
Jun 01, 2017	22.13	22.50	22.06	22.44	1,004,078	+0.37(+1.67%)
May 31, 2017	22.72	22.85	22.06	22.07	1,803,445	-0.59(-2.61%)
May 30, 2017	23.03	23.36	22.60	22.66	941,293	-0.44(-1.89%)
May 26, 2017	23.25	23.39	22.93	23.10	879,337	-0.21(-0.92%)
May 25, 2017	22.59	23.41	22.45	23.31	1,250,030	+0.77(+3.40%)
May 24, 2017	22.62	22.64	22.27	22.55	1,581,083	+0.02(+0.10%)
May 23, 2017	23.41	23.95	22.50	22.52	2,229,402	-0.82(-3.52%)
May 22, 2017	24.09	24.19	23.28	23.35	1,293,806	-0.71(-2.97%)
May 19, 2017	23.77	24.76	23.68	24.06	2,121,748	+0.48(+2.02%)
May 18, 2017	23.41	23.87	22.42	23.58	3,171,343	-0.02(-0.07%)
May 17, 2017	25.78	26.01	22.78	23.60	6,328,587	-2.65(-10.09%)
May 16, 2017	25.94	26.34	25.69	26.25	1,328,335	+0.27(+1.03%)
May 15, 2017	25.39	26.17	25.33	25.98	1,112,649	+0.44(+1.71%)
May 12, 2017	25.29	25.61	25.16	25.54	831,955	+0.35(+1.40%)
May 11, 2017	25.75	25.82	25.08	25.19	743,491	-0.67(-2.58%)
May 10, 2017	25.86	26.20	25.73	25.86	1,004,765	-0.06(-0.24%)
May 09, 2017	26.09	26.22	25.59	25.92	1,088,424	-0.19(-0.73%)
May 08, 2017	25.68	26.20	25.53	26.11	957,315	+0.41(+1.61%)
May 05, 2017	25.03	25.69	25.03	25.69	1,356,712	+0.66(+2.64%)
May 04, 2017	25.72	25.82	23.97	25.03	2,951,160	-0.19(-0.76%)
May 03, 2017	25.83	25.85	25.06	25.23	1,507,164	-0.63(-2.43%)
May 02, 2017	26.19	26.25	25.36	25.86	1,330,961	-0.42(-1.61%)