CORECIVIC, INC. (NYSE:CXW)
13.06 USD 
+0.18 (+1.40%)
Delayed Price / Updated:
4:00 PM EDT, Oct 11, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for CXW -- 09/13/2024 to 10/13/2024
| Date | High | Low | Close | Volume | % Change |
|---|---|---|---|---|---|
| 10/11/2024 | $13.19 | $12.86 | $13.06 | 574,930 | +1.40%  |
| 10/10/2024 | $12.88 | $12.45 | $12.88 | 516,288 | +1.26% |
| 10/09/2024 | $12.88 | $12.61 | $12.72 | 403,333 | 0.00%  |
| 10/08/2024 | $12.80 | $12.61 | $12.72 | 515,198 | 0.00% |
| 10/07/2024 | $12.74 | $12.38 | $12.72 | 453,657 | +0.87% |
| 10/04/2024 | $12.68 | $12.33 | $12.61 | 844,376 | +0.80% |
| 10/03/2024 | $12.58 | $12.24 | $12.51 | 631,201 | -0.08% |
| 10/02/2024 | $12.74 | $12.40 | $12.52 | 679,086 | +0.72% |
| 10/01/2024 | $12.61 | $12.41 | $12.43 | 952,900 | -1.74% |
| 09/30/2024 | $12.87 | $12.45 | $12.65 | 1,870,185 | +0.24% |
| 09/27/2024 | $12.83 | $12.51 | $12.62 | 516,188 | -0.32% |
| 09/26/2024 | $12.93 | $12.64 | $12.66 | 520,265 | 0.00% |
| 09/25/2024 | $13.23 | $12.62 | $12.66 | 718,812 | -2.91% |
| 09/24/2024 | $13.21 | $12.90 | $13.04 | 1,269,513 | +0.77% |
| 09/23/2024 | $12.94 | $12.47 | $12.94 | 1,141,853 | +4.61% |
| 09/20/2024 | $12.87 | $12.32 | $12.37 | 4,786,446 | -2.83% |
| 09/19/2024 | $13.14 | $12.68 | $12.73 | 996,842 | -1.16% |
| 09/18/2024 | $13.50 | $12.80 | $12.88 | 1,256,827 | -3.59% |
| 09/17/2024 | $13.64 | $13.34 | $13.36 | 773,227 | +0.15% |
| 09/16/2024 | $13.51 | $13.11 | $13.34 | 572,716 | +2.14% |
1
/
2