Corecivic Inc (NY: CXW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)