| Company Name |
Stock Ticker Symbol |
Market |
Type |
| CoreCivic Inc |
CXW |
NYSE |
Common Stock |
| |
Price Change |
Change Percent |
Stock Price |
Last Traded
|
|
0.19 |
1.79% |
10.83 |
20:00:00 |
| Open Price |
Low Price |
High Price |
Close Price |
Prev Close |
| 10.56 |
10.375 |
10.775 |
10.61 |
10.64 |
more quote information »
CXW Historical Summary
| Period |
Open |
High |
Low |
VWAP |
Avg. Daily Vol |
Change |
% |
|---|
| 1 Week | 10.56 | 11.01 | 10.29 | 10.72 | 921,393 | 0.27 | 2.56% |
| 1 Month | 11.53 | 11.66 | 10.29 | 11.05 | 861,181 | -0.70 | -6.07% |
| 3 Months | 11.20 | 13.50 | 10.29 | 11.62 | 1,027,042 | -0.37 | -3.3% |
| 6 Months | 10.62 | 13.50 | 8.695 | 10.63 | 1,071,377 | 0.21 | 1.98% |
| 1 Year | 10.07 | 14.24 | 8.39 | 10.92 | 1,010,207 | 0.76 | 7.55% |
| 3 Years | 16.00 | 17.90 | 5.76 | 9.52 | 1,447,214 | -5.17 | -32.31% |
| 5 Years | 23.15 | 26.09 | 5.76 | 12.14 | 1,171,300 | -12.32 | -53.22% |
CXW 1 Month Historical Prices
| Date |
Close |
Change |
Change (%) |
Open |
High |
Low |
Volume |
| Feb 01 2023 |
10.61 |
-0.03 |
-0.28% |
10.56 |
10.775 |
10.375 |
1,070,248 |
| Jan 31 2023 |
10.64 |
0.26 |
2.5% |
10.52 |
10.79 |
10.50 |
1,282,780 |
| Jan 30 2023 |
10.38 |
-0.18 |
-1.7% |
10.47 |
10.5751 |
10.29 |
723,765 |
| Jan 27 2023 |
10.56 |
-0.26 |
-2.4% |
10.82 |
10.91 |
10.55 |
460,934 |
| Jan 26 2023 |
10.82 |
-0.18 |
-1.64% |
10.99 |
11.00 |
10.55 |
981,861 |
| Jan 25 2023 |
11.00 |
0.39 |
3.68% |
10.56 |
11.01 |
10.495 |
1,157,623 |
| Jan 24 2023 |
10.61 |
-0.10 |
-0.93% |
10.61 |
10.83 |
10.59 |
994,364 |
| Jan 23 2023 |
10.71 |
-0.38 |
-3.43% |
11.14 |
11.14 |
10.70 |
999,691 |
| Jan 20 2023 |
11.09 |
0.09 |
0.82% |
11.11 |
11.15 |
10.95 |
1,041,754 |
| Jan 19 2023 |
11.00 |
-0.04 |
-0.36% |
10.95 |
11.05 |
10.75 |
1,190,027 |
| Jan 18 2023 |
11.04 |
-0.24 |
-2.13% |
11.28 |
11.33 |
10.975 |
833,807 |
| Jan 17 2023 |
11.28 |
-0.22 |
-1.91% |
11.45 |
11.60 |
11.28 |
614,539 |
| Jan 13 2023 |
11.50 |
-0.08 |
-0.69% |
11.55 |
11.62 |
11.45 |
527,333 |
| Jan 12 2023 |
11.58 |
0.16 |
1.4% |
11.51 |
11.66 |
11.415 |
781,154 |
| Jan 11 2023 |
11.42 |
0.23 |
2.06% |
11.23 |
11.46 |
10.95 |
864,102 |
| Jan 10 2023 |
11.19 |
-0.17 |
-1.5% |
11.35 |
11.35 |
11.06 |
720,489 |
| Jan 09 2023 |
11.36 |
-0.13 |
-1.13% |
11.49 |
11.49 |
11.185 |
968,030 |
| Jan 06 2023 |
11.49 |
0.13 |
1.14% |
11.45 |
11.57 |
11.38 |
614,175 |
| Jan 05 2023 |
11.36 |
0.01 |
0.09% |
11.35 |
11.475 |
11.11 |
848,494 |
| Jan 04 2023 |
11.35 |
-0.13 |
-1.13% |
11.53 |
11.61 |
11.295 |
757,508 |
| Jan 03 2023 |
11.48 |
-0.08 |
-0.69% |
11.67 |
11.78 |
11.40 |
808,159 |
See More Historical Prices ยป
