CORECIVIC, INC.
(NYSE:CXW)
13.45 USD +0.29 (+2.20%)
Delayed Price / Updated:
3:23 PM EDT, Sep 16, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for CXW -- 06/26/2024 to 07/26/2024
Date |
High |
Low |
Close |
Volume |
% Change |
07/26/2024 |
$14.69 |
$14.41 |
$14.62 |
784,595 |
+2.02% |
07/25/2024 |
$14.57 |
$14.09 |
$14.33 |
687,300 |
+1.49% |
07/24/2024 |
$14.86 |
$14.11 |
$14.12 |
1,036,706 |
-4.85% |
07/23/2024 |
$14.95 |
$14.58 |
$14.84 |
609,455 |
+2.06% |
07/22/2024 |
$14.65 |
$14.12 |
$14.54 |
684,055 |
+0.69% |
07/19/2024 |
$14.55 |
$14.26 |
$14.44 |
929,123 |
+0.77% |
07/18/2024 |
$14.98 |
$14.24 |
$14.33 |
604,581 |
-2.52% |
07/17/2024 |
$15.22 |
$14.70 |
$14.70 |
1,009,638 |
-2.20% |
07/16/2024 |
$15.09 |
$14.37 |
$15.03 |
1,171,635 |
+4.30% |
07/15/2024 |
$14.60 |
$13.87 |
$14.41 |
1,810,738 |
+8.02% |
07/12/2024 |
$13.40 |
$13.09 |
$13.34 |
820,502 |
+0.98% |
07/11/2024 |
$13.39 |
$13.01 |
$13.21 |
1,071,030 |
+0.46% |
07/10/2024 |
$13.40 |
$13.13 |
$13.15 |
673,164 |
-0.53% |
07/09/2024 |
$13.37 |
$13.12 |
$13.22 |
666,547 |
-0.45% |
07/08/2024 |
$13.39 |
$13.17 |
$13.28 |
697,259 |
+0.23% |
07/05/2024 |
$13.35 |
$13.10 |
$13.25 |
865,082 |
-0.38% |
07/03/2024 |
$13.57 |
$13.06 |
$13.30 |
533,834 |
-1.92% |
07/02/2024 |
$13.69 |
$13.36 |
$13.56 |
852,583 |
+0.15% |
07/01/2024 |
$13.59 |
$12.82 |
$13.54 |
1,250,866 |
+4.31% |
06/28/2024 |
$13.06 |
$12.45 |
$12.98 |
2,207,112 |
-11.22% |