CoreCivic Inc (CXW) Historical Stock Data

11.77 ↑0.44 (3.88%)
As of May 17, 2022, 11:12am EST.

Historical Data

In the past 30 trading days, CXW is up 0.55% a day on average. There have been 18 days where CoreCivic Inc closed green and 12 days where CXW closed red.

DateOpenCloseChangeLowHighVolume
2022-05-1611.1111.33↑$0.22 (1.98%)10.9811.641.13M
2022-05-1310.6310.67↑$0.04 (0.38%)10.4110.861.26M
2022-05-1210.3610.41↑$0.05 (0.48%)10.0210.541.61M
2022-05-1110.7910.36↓$0.43 (-3.99%)10.2810.921.07M
2022-05-1011.6210.79↓$0.83 (-7.14%)10.5511.891.36M
2022-05-0911.8911.62↓$0.27 (-2.27%)11.5512.140.93M
2022-05-0611.8012.15↑$0.35 (2.97%)11.5712.471.10M
2022-05-0511.0011.99↑$0.99 (9.00%)10.4012.343.31M
2022-05-0413.2713.73↑$0.46 (3.47%)13.1113.80792.37K
2022-05-0312.9913.22↑$0.23 (1.77%)12.7513.26580.27K
2022-05-0212.4412.92↑$0.48 (3.86%)12.2212.931.09M
2022-04-2912.8112.43↓$0.38 (-2.97%)12.3812.96588.02K
2022-04-2812.8813.00↑$0.12 (0.93%)12.6213.08478.18K
2022-04-2712.4712.76↑$0.29 (2.33%)12.4012.87425.50K
2022-04-2612.8112.49↓$0.32 (-2.50%)12.4512.930.93M
2022-04-2512.9212.93↑$0.01 (0.08%)12.4013.010.91M
2022-04-2213.3413.04↓$0.30 (-2.25%)13.0113.58644.83K
2022-04-2113.8713.41↓$0.46 (-3.32%)13.3213.98759.75K
2022-04-2013.7913.81↑$0.02 (0.15%)13.6314.241.83M
2022-04-1913.1913.79↑$0.60 (4.55%)13.0014.011.46M
2022-04-1813.3813.14↓$0.24 (-1.79%)13.0513.771.50M
2022-04-1412.2013.45↑$1.25 (10.25%)12.0613.744.92M
2022-04-1311.5311.70↑$0.17 (1.47%)11.4311.761.17M
2022-04-1211.1811.47↑$0.29 (2.59%)10.9911.50614.98K
2022-04-1111.2211.09↓$0.13 (-1.16%)10.9611.290.91M
2022-04-0811.1911.17↓$0.02 (-0.18%)11.1111.37385.10K
2022-04-0711.4511.21↓$0.24 (-2.10%)11.1211.45612.69K
2022-04-0611.3011.41↑$0.11 (0.97%)11.0011.56673.18K
2022-04-0511.6811.35↓$0.33 (-2.83%)11.3011.861.44M
2022-04-0411.4511.65↑$0.20 (1.75%)11.0911.67755.26K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

aussie713

$CXW low volume today isn’t necessarily a bad thing

0 Like Report
kobe_fighter

$CXW I blocked some bears and I liked it!

0 Like Report