$24.78 -0.24 (%) CoreCivic Inc - New York Stock Exchange, Inc.

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CXW historical data

Date Open High Low Close Volume
12/9/201625.0425.2024.4424.782,358,569
12/8/201624.3126.0023.8025.022,617,205
12/7/201623.8824.4823.7924.272,277,466
12/6/201623.1123.9123.0523.831,736,995
12/5/201623.5124.5022.9823.202,438,126
12/2/201623.8224.2723.2123.321,765,188
12/1/201622.7824.6022.7523.813,856,549
11/30/201622.1422.8721.9022.712,665,661
11/29/201622.3122.7922.0822.271,139,829
11/28/201622.0022.4621.8422.301,594,493
11/25/201622.7622.8821.7722.00988,577
11/23/201622.1422.5721.5522.491,984,975
11/22/201621.4322.8121.3222.102,773,741
11/21/201620.3821.4520.3621.272,470,634
11/18/201619.9920.5419.9820.231,908,837
11/17/201620.6020.7419.7919.872,559,238
11/16/201620.3220.8720.3020.652,205,560
11/15/201621.3221.4020.3420.422,794,469
11/14/201620.9121.5720.2620.804,559,810
11/11/201619.8119.8119.1519.442,869,182
11/10/201620.7220.9319.4219.815,475,327
11/9/201619.6222.6818.5620.3122,960,658
11/8/201614.3314.3314.0214.191,564,454
11/7/201614.6714.7814.2614.361,797,046
11/4/201614.1914.6114.0414.562,269,866
11/3/201614.3014.4813.9314.153,325,718
11/2/201614.0614.1713.8313.881,758,729
11/1/201614.4914.5013.6814.063,063,811
10/31/201613.2814.5213.2814.455,109,407
10/28/201613.4313.5812.9913.184,056,656
10/27/201613.6213.6313.1613.351,890,161
10/26/201613.7513.9213.6013.631,129,943
10/25/201613.7313.9413.6513.761,444,482
10/24/201614.0414.0513.5313.721,654,783
10/21/201613.6114.1013.3413.992,976,753
10/20/201614.0214.1013.6013.702,110,927
10/19/201614.5814.6213.9614.061,651,716
10/18/201614.9315.4014.5214.553,680,848
10/17/201614.2414.6714.2314.351,331,835
10/14/201614.3514.4814.1714.221,460,088
10/13/201614.2414.3813.9514.231,967,055
10/12/201613.8014.8513.7514.368,617,491
10/11/201613.4413.5213.3013.401,766,314
10/10/201613.5013.5913.4213.451,730,950
10/7/201613.7213.7913.3513.452,328,150
10/6/201613.7313.8113.6013.671,938,417
10/5/201614.1014.1113.6813.762,674,080
10/4/201614.0614.1013.8714.003,711,696
10/3/201613.8014.1913.7314.083,783,002
9/30/201614.0014.0513.7613.873,942,729
9/29/201614.0814.1413.7713.823,314,751
9/28/201614.9915.1514.4914.606,800,769
9/27/201615.6115.9014.6514.785,189,855
9/26/201615.9716.2215.9015.963,559,527
9/23/201616.2316.3615.9015.903,626,450
9/22/201615.7817.1815.7716.345,320,176
9/21/201615.8015.9715.3915.703,209,738
9/20/201616.6116.6415.7815.802,670,960
9/19/201616.2016.6116.0416.602,662,098
9/16/201616.2717.2316.0216.1210,452,397
9/15/201615.9716.2915.8216.202,677,614
9/14/201615.4616.0415.3916.022,789,581
9/13/201615.5115.7115.2115.362,456,757
9/12/201615.3315.8115.3315.532,252,348
9/9/201615.9716.0515.3515.491,880,791
9/8/201616.0416.2315.8616.071,919,883
9/7/201616.0716.2415.8216.012,101,903
9/6/201616.1616.1615.7716.051,565,662
9/2/201615.6416.1715.6416.052,751,737
9/1/201615.8215.9115.3915.643,504,128
8/31/201616.1216.3115.8615.933,942,302
8/30/201616.5516.7315.9216.024,238,594
8/29/201617.6818.1415.0716.7911,332,751
8/26/201618.1518.1917.4517.511,681,116
8/25/201617.9618.3017.4418.142,911,640
8/24/201618.2818.2817.5618.004,064,569
8/23/201619.4919.6518.2218.405,339,985
8/22/201619.4219.7719.2119.365,385,148
8/19/201619.2521.1518.4619.0826,705,436
8/18/201627.0627.3813.0417.5739,922,762
8/17/201626.8127.4026.5927.221,315,273
8/16/201626.9827.0526.4326.751,405,017
8/15/201627.2527.4726.9926.991,105,384
8/12/201627.4027.5827.1527.201,391,170
8/11/201627.5627.6627.3127.391,514,319
8/10/201628.0028.1127.3027.561,906,718
8/9/201628.5928.6927.7528.001,822,173
8/8/201628.8028.9828.5328.541,504,374
8/5/201629.1029.3128.5928.661,588,476
8/4/201630.5330.8928.5629.112,910,087
8/3/201631.8732.0331.0131.031,011,803
8/2/201632.4832.6231.8531.86442,826
8/1/201632.0832.6432.0432.54755,534
7/29/201631.6732.2331.6732.05657,267
7/28/201631.8032.0031.4831.66796,075
7/27/201632.0532.1231.7831.86589,137
7/26/201632.3732.5431.9332.11547,471
7/25/201632.2032.5932.1632.44494,426
7/22/201632.1132.4032.0232.221,263,898
7/21/201632.4532.4531.9632.04779,263
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center