Corecivic Inc (NY: CXW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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	+0.27(+2.97%)
Jun 14, 2023	9.190	9.380	9.040	9.090	769,158	-0.05(-0.55%)
Jun 13, 2023	9.320	9.400	9.130	9.140	780,672	-0.12(-1.30%)
Jun 12, 2023	9.140	9.670	9.100	9.260	1,110,881	+0.02(+0.22%)
Jun 09, 2023	9.420	9.420	9.130	9.240	865,740	-0.16(-1.70%)
Jun 08, 2023	9.410	9.510	9.260	9.400	634,471	-0.06(-0.63%)
Jun 07, 2023	9.330	9.565	9.270	9.460	1,008,463	+0.25(+2.71%)
Jun 06, 2023	8.640	9.270	8.640	9.210	837,347	+0.59(+6.84%)
Jun 05, 2023	8.800	8.800	8.570	8.620	723,223	-0.29(-3.25%)
Jun 02, 2023	8.800	9.010	8.699	8.910	702,041	+0.22(+2.53%)