CORECIVIC, INC.
(NYSE:CXW)
14.68 USD -0.03 (-0.17%)
Delayed Price / Updated:
2:05 PM EDT, Apr 19, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for CXW -- 03/19/2024 to 04/19/2024
Date |
High |
Low |
Close |
Volume |
% Change |
04/18/2024 |
$14.97 |
$14.49 |
$14.70 |
652,303 |
-1.14% |
04/17/2024 |
$15.27 |
$14.84 |
$14.87 |
403,450 |
-1.65% |
04/16/2024 |
$15.32 |
$15.04 |
$15.12 |
401,603 |
-0.53% |
04/15/2024 |
$15.49 |
$15.12 |
$15.20 |
328,424 |
-1.17% |
04/12/2024 |
$15.69 |
$15.20 |
$15.38 |
366,692 |
-2.16% |
04/11/2024 |
$15.87 |
$15.44 |
$15.72 |
476,535 |
+0.06% |
04/10/2024 |
$15.91 |
$15.40 |
$15.71 |
844,021 |
-1.63% |
04/09/2024 |
$16.24 |
$15.88 |
$15.97 |
508,473 |
-0.75% |
04/08/2024 |
$16.10 |
$15.62 |
$16.09 |
745,803 |
+3.01% |
04/05/2024 |
$15.94 |
$15.29 |
$15.62 |
902,746 |
+1.69% |
04/04/2024 |
$15.71 |
$15.26 |
$15.36 |
465,228 |
-0.13% |
04/03/2024 |
$15.50 |
$15.15 |
$15.38 |
410,606 |
+0.79% |
04/02/2024 |
$15.44 |
$14.97 |
$15.26 |
853,329 |
-1.80% |
04/01/2024 |
$15.94 |
$15.47 |
$15.54 |
758,856 |
-0.45% |
03/28/2024 |
$15.87 |
$15.54 |
$15.61 |
762,067 |
-0.26% |
03/27/2024 |
$15.85 |
$15.54 |
$15.65 |
634,300 |
0.00% |
03/26/2024 |
$16.04 |
$15.65 |
$15.65 |
770,538 |
-1.14% |
03/25/2024 |
$16.24 |
$15.82 |
$15.83 |
941,922 |
-1.62% |
03/22/2024 |
$16.15 |
$15.88 |
$16.09 |
632,044 |
-0.12% |
03/21/2024 |
$16.21 |
$15.60 |
$16.11 |
1,265,635 |
+9.59% |