Corecivic Inc (NY: CXW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	14.45	14.46	14.18	14.32	644,795	-0.20(-1.36%)
Oct 30, 2019	14.48	14.60	14.32	14.52	434,668	+0.00(+0.00%)
Oct 29, 2019	14.58	14.78	14.45	14.52	624,856	-0.12(-0.83%)
Oct 28, 2019	14.86	14.94	14.62	14.64	684,978	-0.22(-1.45%)
Oct 25, 2019	14.88	15.04	14.79	14.86	555,892	-0.06(-0.38%)
Oct 24, 2019	15.29	15.31	14.79	14.92	620,030	-0.29(-1.91%)
Oct 23, 2019	15.02	15.25	14.91	15.21	1,192,660	+0.23(+1.57%)
Oct 22, 2019	14.67	15.17	14.65	14.97	861,154	+0.40(+2.77%)
Oct 21, 2019	14.48	14.80	14.46	14.57	618,001	+0.18(+1.24%)
Oct 18, 2019	14.55	14.55	14.37	14.39	716,652	-0.21(-1.41%)
Oct 17, 2019	14.33	14.67	14.30	14.60	573,194	+0.23(+1.57%)
Oct 16, 2019	14.42	14.61	13.99	14.37	734,496	-0.09(-0.65%)
Oct 15, 2019	14.78	14.99	14.43	14.46	1,077,215	-0.24(-1.66%)
Oct 14, 2019	14.59	14.88	14.47	14.71	638,932	+0.12(+0.84%)
Oct 11, 2019	14.27	14.88	14.19	14.59	1,365,442	+0.41(+2.91%)
Oct 10, 2019	14.70	14.76	14.15	14.17	1,332,981	-0.48(-3.27%)
Oct 09, 2019	14.88	15.00	14.62	14.65	637,382	-0.20(-1.33%)
Oct 08, 2019	15.16	15.22	14.82	14.85	653,959	-0.41(-2.71%)
Oct 07, 2019	15.38	15.65	15.24	15.26	537,283	-0.15(-0.97%)
Oct 04, 2019	15.07	15.42	15.03	15.41	678,619	+0.32(+2.11%)
Oct 03, 2019	14.87	15.36	14.84	15.09	710,490	+0.19(+1.26%)
Oct 02, 2019	15.17	15.26	14.75	14.91	1,504,014	-0.35(-2.28%)
Oct 01, 2019	16.24	16.36	15.17	15.25	1,586,348	-0.97(-5.96%)
Sep 30, 2019	16.24	16.42	16.14	16.22	890,999	+0.00(+0.00%)
Sep 27, 2019	16.39	16.63	16.12	16.22	1,099,564	-0.10(-0.62%)
Sep 26, 2019	16.60	16.68	16.22	16.32	1,107,169	-0.24(-1.44%)
Sep 25, 2019	15.82	16.59	15.82	16.56	1,216,633	+0.73(+4.63%)
Sep 24, 2019	15.63	15.97	15.63	15.83	814,418	+0.22(+1.41%)
Sep 23, 2019	15.85	15.94	15.60	15.61	894,585	-0.28(-1.79%)
Sep 20, 2019	15.95	16.13	15.82	15.89	2,381,133	+0.03(+0.17%)
Sep 19, 2019	16.06	16.25	15.84	15.86	635,617	-0.16(-0.97%)
Sep 18, 2019	16.17	16.20	15.85	16.02	499,536	-0.05(-0.34%)
Sep 17, 2019	16.32	16.37	15.94	16.07	853,640	-0.31(-1.90%)
Sep 16, 2019	16.26	16.44	15.78	16.39	774,746	+0.08(+0.51%)
Sep 13, 2019	16.57	16.81	16.28	16.30	737,631	-0.23(-1.38%)
Sep 12, 2019	16.71	16.96	16.49	16.53	892,739	-0.22(-1.31%)
Sep 11, 2019	16.41	16.75	16.24	16.75	849,378	+0.37(+2.23%)
Sep 10, 2019	16.03	16.47	16.02	16.39	700,214	+0.27(+1.70%)
Sep 09, 2019	15.85	16.28	15.82	16.11	744,073	+0.27(+1.73%)
Sep 06, 2019	15.82	16.07	15.73	15.84	526,130	-0.08(-0.52%)
Sep 05, 2019	15.96	16.06	15.76	15.92	795,471	+0.01(+0.06%)
Sep 04, 2019	15.92	16.10	15.80	15.91	566,322	+0.14(+0.87%)
Sep 03, 2019	15.52	15.81	15.48	15.77	663,569	+0.26(+1.65%)
Aug 30, 2019	15.65	15.74	15.41	15.52	491,280	-0.12(-0.76%)
Aug 29, 2019	15.71	15.86	15.59	15.63	307,119	+0.05(+0.35%)
Aug 28, 2019	15.28	15.89	15.26	15.58	451,392	+0.34(+2.22%)
Aug 27, 2019	15.88	15.99	15.23	15.24	762,040	-0.52(-3.31%)
Aug 26, 2019	15.44	15.77	15.37	15.76	473,141	+0.49(+3.24%)
Aug 23, 2019	15.78	15.84	15.20	15.27	844,364	-0.55(-3.47%)
Aug 22, 2019	15.90	15.99	15.61	15.82	561,756	-0.04(-0.23%)
Aug 21, 2019	15.96	16.02	15.81	15.85	511,718	-0.04(-0.23%)
Aug 20, 2019	16.02	16.12	15.81	15.89	471,562	-0.17(-1.08%)
Aug 19, 2019	16.35	16.49	16.06	16.06	693,985	-0.11(-0.68%)
Aug 16, 2019	15.79	16.32	15.65	16.17	477,952	+0.42(+2.67%)
Aug 15, 2019	15.73	15.90	15.63	15.75	541,008	+0.03(+0.17%)
Aug 14, 2019	16.13	16.17	15.65	15.73	734,515	-0.54(-3.32%)
Aug 13, 2019	16.16	16.50	16.11	16.27	534,816	+0.12(+0.74%)
Aug 12, 2019	16.12	16.26	15.92	16.15	405,341	-0.05(-0.28%)
Aug 09, 2019	16.49	16.49	16.05	16.19	618,662	-0.30(-1.83%)
Aug 08, 2019	16.28	16.71	16.13	16.49	1,029,381	+0.27(+1.64%)
Aug 07, 2019	15.92	16.55	15.54	16.23	1,474,266	+0.27(+1.66%)
Aug 06, 2019	15.47	16.07	15.03	15.96	1,630,107	+0.59(+3.81%)
Aug 05, 2019	15.02	15.47	14.77	15.38	1,295,137	+0.18(+1.21%)
Aug 02, 2019	15.12	15.46	15.05	15.20	753,799	+0.04(+0.24%)