Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| CoreCivic Inc | CXW | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded  |
|
|---|---|---|---|---|
| -0.14 | -1.68% | 8.20 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 8.41 | 8.19 | 8.43 | 8.29 | 8.34 |
CXW Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 8.15 | 8.56 | 7.54 | 8.07 | 2,257,755 | 0.05 | 0.61% |
| 1 Month | 8.79 | 8.88 | 6.88 | 7.85 | 3,195,152 | -0.59 | -6.71% |
| 3 Months | 8.02 | 9.845 | 6.88 | 8.03 | 2,677,699 | 0.18 | 2.24% |
| 6 Months | 6.35 | 9.845 | 5.91 | 7.47 | 2,597,780 | 1.85 | 29.13% |
| 1 Year | 11.90 | 14.44 | 5.76 | 8.27 | 2,223,635 | -3.70 | -31.09% |
| 3 Years | 21.60 | 26.09 | 5.76 | 12.49 | 1,294,600 | -13.40 | -62.04% |
| 5 Years | 31.60 | 35.33 | 5.76 | 16.76 | 1,320,760 | -23.40 | -74.05% |
CXW 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 05 2021 | 8.29 | -0.05 | -0.6% | 8.41 | 8.43 | 8.19 | 1,541,407 |
| May 04 2021 | 8.34 | -0.08 | -0.95% | 8.40 | 8.56 | 8.30 | 1,069,355 |
| May 03 2021 | 8.42 | 0.65 | 8.37% | 7.84 | 8.56 | 7.76 | 2,576,925 |
| Apr 30 2021 | 7.77 | -0.19 | -2.39% | 7.89 | 7.90 | 7.54 | 2,597,991 |
| Apr 29 2021 | 7.96 | -0.04 | -0.5% | 8.00 | 8.08 | 7.765 | 2,298,185 |
| Apr 28 2021 | 8.00 | -0.18 | -2.2% | 8.15 | 8.18 | 7.84 | 2,746,320 |
| Apr 27 2021 | 8.18 | 0.03 | 0.37% | 8.09 | 8.19 | 7.995 | 1,769,171 |
| Apr 26 2021 | 8.15 | -0.03 | -0.37% | 8.28 | 8.32 | 8.12 | 1,181,533 |
| Apr 23 2021 | 8.18 | -0.29 | -3.42% | 8.45 | 8.45 | 8.18 | 1,457,460 |
| Apr 22 2021 | 8.47 | -0.26 | -2.98% | 8.70 | 8.81 | 8.38 | 1,360,975 |
| Apr 21 2021 | 8.73 | 0.41 | 4.93% | 8.36 | 8.76 | 8.27 | 2,547,556 |
| Apr 20 2021 | 8.32 | -0.10 | -1.19% | 8.33 | 8.44 | 8.205 | 2,460,493 |
| Apr 19 2021 | 8.42 | -0.19 | -2.21% | 8.55 | 8.59 | 8.34 | 2,437,553 |
| Apr 16 2021 | 8.61 | 0.47 | 5.77% | 8.27 | 8.68 | 8.175 | 3,037,188 |
| Apr 15 2021 | 8.14 | 0.20 | 2.52% | 8.03 | 8.18 | 7.88 | 1,535,749 |
| Apr 14 2021 | 7.94 | 0.33 | 4.34% | 7.61 | 8.12 | 7.557 | 2,896,624 |
| Apr 13 2021 | 7.61 | 0.02 | 0.26% | 7.54 | 7.69 | 7.45 | 1,680,842 |
| Apr 12 2021 | 7.59 | 0.06 | 0.8% | 7.53 | 7.85 | 7.445 | 3,173,503 |
| Apr 09 2021 | 7.53 | 0.27 | 3.72% | 7.24 | 7.73 | 7.2016 | 5,541,170 |
| Apr 08 2021 | 7.26 | -0.25 | -3.33% | 7.52 | 7.53 | 6.88 | 8,805,975 |
| Apr 07 2021 | 7.51 | -1.57 | -17.29% | 8.79 | 8.88 | 7.41 | 12,730,878 |
| Apr 06 2021 | 9.08 | 0.11 | 1.23% | 9.00 | 9.24 | 8.99 | 1,097,861 |
