ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
CoreCivic Inc

CoreCivic Inc (CXW)

14.62
0.29
(2.02%)
Closed July 26 4:00PM
14.69
0.07
(0.48%)
After Hours: 4:37PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10.3952.7632039174514.29514.9514.10573662814.4060057CS
42.2317.897271268112.4615.2212.4594161313.83996165CS
12-0.74-4.795852235915.4316.5410.74101082713.66584797CS
260.231.5905947441214.4616.5410.7493354714.27873006CS
525.1654.14480587629.5316.549.3889602813.4470149CS
1564.8849.7451580029.8116.547.8491554711.36808738CS
260-1.17-7.3770491803315.8618.535.76123342410.59958445CS

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

DateCloseChangeChange %OpenHighLowVolume
172203360014.620.292.0214.5614.6914.41784595
172194720014.330.211.4914.1814.5714.16684875
172186080014.12-0.72-4.8514.7414.8614.1051031144
172177440014.840.322.2014.6114.9514.54609454
172168800014.520.080.5514.1814.64514.12453937
172142880014.440.110.7714.29514.5514.295903730
172134240014.33-0.37-2.5214.6314.9814.24604580
172125600014.7-0.33-2.2015.0915.2214.7990059
172116960015.030.624.3014.4815.0914.371171629
172108320014.411.078.0214.4314.613.871810621
172082400013.340.130.9813.313.413.09820502
172073760013.210.060.4613.3113.3913.011063729
172065120013.15-0.07-0.5313.2813.413.13673144
172056480013.22-0.06-0.4513.2913.3713.12666546
172047840013.280.030.2313.3213.3913.17697258
172021920013.25-0.05-0.3813.2413.3513.1865082
172004064013.3-0.26-1.9213.5613.5713.06533834
171996000013.560.020.1513.4813.68513.36852583
171987360013.540.564.3112.9913.5912.821250836
171961440012.980.746.0512.4613.058812.452207112
171952800012.240.191.5812.0312.2411.945648848
171944160012.05-0.15-1.2312.1112.2411.92871382
171935520012.20.766.6411.4612.2411.461228113
171926880011.440.070.6211.4711.6311.35671878
171900960011.370.040.3511.3611.4311.232382040
171892320011.330.020.1811.2611.5411.241136924
171875040011.31-0.24-2.0811.5311.61511.251274744
171866400011.55-0.06-0.5211.5311.811.431221989
171840480011.61-0.13-1.1111.6711.85511.57843339
171831840011.740.332.8911.3511.75511.251342055
171823200011.41-0.45-3.7911.8111.9611.321565487
171814560011.86-2.93-19.8111.0112.38610.746250553
171805920014.79-0.63-4.0915.2615.3214.72103761
171780000015.42-0.16-1.0315.515.5615.33427320
171771360015.58-0.22-1.3915.6615.9815.54598222
171762720015.8-0.57-3.4816.3516.3515.79786191
171754080016.37-0.06-0.3716.4316.45499916.07889399
171745440016.430.382.3716.1716.5416.11870249
171719520016.050.452.8815.6316.05999915.63661435
171710880015.60.543.5915.1415.7315.14694133
171702240015.06-0.11-0.7315.0715.2515.045520532
171693600015.17-0.37-2.3815.6515.7715.155648743
171659040015.540.181.1715.315.56515.26530687
171650400015.36-0.28-1.7915.5915.6915.185564406
171641760015.640.10.6415.5215.915.49793785
171633120015.540.442.9115.0315.5515.03913732
171624480015.10.070.4715.2315.315.08766696
171598560015.03-0.08-0.5315.1915.19515.03491080
171589920015.110.211.4114.8415.4114.81771965
171581280014.9-0.25-1.6515.215.2414.86637449
171572640015.15-0.08-0.5315.4215.4415785105
171564000015.23-0.33-2.1215.5615.60515.04904385
171538080015.560.070.4515.4715.6315.355746862
171529440015.490.130.851616.14999915.0251272206
171520800015.360.050.3315.1715.38515656998
171512160015.310.020.1315.2215.3615.031083768
171503520015.290.030.2015.3915.4715.22626165
171477600015.26-0.03-0.2015.4315.4515.15543840
171468960015.290.453.0314.9615.3714.93480961
171460320014.84-0.06-0.4014.8715.1414.84614874
171451680014.9-0.2-1.3215.115.114.865606264
171443040015.10.040.2715.1415.21514.98591013

Your Recent History

Delayed Upgrade Clock