Company Name | Stock Ticker Symbol | Market | Type |
---|---|---|---|
CoreCivic Inc | CXW | NYSE | Common Stock |
Open Price | Low Price | High Price | Close Price | Prev Close |
---|---|---|---|---|
14.78 | 14.495 | 14.84 | 14.52 | 14.85 |
CXW Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 14.80 | 15.09 | 14.495 | 14.76 | 1,191,920 | -0.28 | -1.89% |
1 Month | 14.39 | 15.38 | 14.095 | 14.67 | 1,006,921 | 0.13 | 0.90% |
3 Months | 14.66 | 15.38 | 13.36 | 14.45 | 962,606 | -0.14 | -0.95% |
6 Months | 10.34 | 15.38 | 10.115 | 13.62 | 979,938 | 4.18 | 40.43% |
1 Year | 9.01 | 15.38 | 7.84 | 11.78 | 877,441 | 5.51 | 61.15% |
3 Years | 9.32 | 15.38 | 6.88 | 10.55 | 1,057,208 | 5.20 | 55.79% |
5 Years | 19.12 | 24.38 | 5.76 | 10.83 | 1,225,890 | -4.60 | -24.06% |
CXW 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 18 2024 | 14.52 | -0.33 | -2.22% | 14.78 | 14.84 | 14.495 | 821,378 |
Mar 15 2024 | 14.85 | 0.27 | 1.85% | 14.56 | 14.90 | 14.5377 | 2,626,682 |
Mar 14 2024 | 14.58 | -0.18 | -1.22% | 14.82 | 14.89 | 14.495 | 744,177 |
Mar 13 2024 | 14.76 | 0.12 | 0.82% | 14.60 | 15.025 | 14.56 | 832,587 |
Mar 12 2024 | 14.64 | -0.23 | -1.55% | 14.82 | 15.09 | 14.56 | 1,188,701 |
Mar 11 2024 | 14.87 | 0.00 | 0.00% | 14.80 | 14.92 | 14.625 | 577,315 |
Mar 08 2024 | 14.87 | 0.02 | 0.13% | 14.89 | 14.89 | 14.49 | 635,038 |
Mar 07 2024 | 14.85 | 0.09 | 0.61% | 14.85 | 14.97 | 14.665 | 639,140 |
Mar 06 2024 | 14.76 | 0.23 | 1.58% | 14.72 | 14.93 | 14.56 | 674,644 |
Mar 05 2024 | 14.53 | -0.02 | -0.14% | 14.43 | 14.72 | 14.30 | 936,184 |
Mar 04 2024 | 14.55 | -0.44 | -2.94% | 14.93 | 14.99 | 14.46 | 836,483 |
Mar 01 2024 | 14.99 | -0.24 | -1.58% | 15.21 | 15.25 | 14.7701 | 788,943 |
Feb 29 2024 | 15.23 | 0.42 | 2.84% | 15.14 | 15.38 | 15.05 | 1,200,185 |
Feb 28 2024 | 14.81 | 0.19 | 1.30% | 14.53 | 15.13 | 14.48 | 1,345,770 |
Feb 27 2024 | 14.62 | 0.16 | 1.11% | 14.51 | 14.815 | 14.51 | 1,177,699 |
Feb 26 2024 | 14.46 | 0.14 | 0.98% | 14.28 | 14.685 | 14.24 | 1,083,502 |
Feb 23 2024 | 14.32 | 0.05 | 0.35% | 14.29 | 14.4775 | 14.22 | 862,378 |
Feb 22 2024 | 14.27 | -0.04 | -0.28% | 14.36 | 14.39 | 14.095 | 862,208 |
Feb 21 2024 | 14.31 | 0.05 | 0.35% | 14.26 | 14.535 | 14.23 | 893,766 |
Feb 20 2024 | 14.26 | -0.34 | -2.33% | 14.39 | 14.46 | 14.23 | 1,235,950 |