Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Corecivic Inc (NY: CXW )

16.05 +0.45 (+2.88%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2020 9.290 9.450 9.160 9.310 1,529,779 -0.04(-0.43%)
Aug 28, 2020 9.520 9.520 9.230 9.350 767,500 -0.08(-0.85%)
Aug 27, 2020 9.200 9.510 9.200 9.430 1,154,968 +0.22(+2.39%)
Aug 26, 2020 9.490 9.530 9.190 9.210 963,094 -0.33(-3.46%)
Aug 25, 2020 9.640 9.770 9.390 9.540 774,879 -0.12(-1.24%)
Aug 24, 2020 9.270 9.660 9.230 9.660 1,009,518 +0.41(+4.43%)
Aug 21, 2020 9.250 9.380 9.130 9.250 1,005,000 -0.06(-0.64%)
Aug 20, 2020 9.250 9.580 9.160 9.310 1,101,538 -0.06(-0.64%)
Aug 19, 2020 9.510 9.540 9.295 9.370 2,003,302 -0.22(-2.29%)
Aug 18, 2020 9.940 9.970 9.560 9.590 1,799,310 -0.46(-4.58%)
Aug 17, 2020 9.850 10.09 9.817 10.05 1,894,420 +0.18(+1.82%)
Aug 14, 2020 9.600 10.12 9.600 9.870 28,089,800 +0.19(+1.96%)
Aug 13, 2020 9.790 9.940 9.620 9.680 3,247,596 -0.22(-2.22%)
Aug 12, 2020 9.760 10.14 9.710 9.900 5,894,516 +0.74(+8.08%)
Aug 11, 2020 9.140 9.470 9.110 9.160 1,702,409 +0.18(+2.00%)
Aug 10, 2020 8.800 9.073 8.730 8.980 1,374,600 +0.24(+2.75%)
Aug 07, 2020 8.740 8.790 8.570 8.740 1,661,300 +0.00(+0.00%)
Aug 06, 2020 8.900 9.015 8.520 8.740 2,219,855 -0.40(-4.38%)
Aug 05, 2020 9.280 9.320 8.950 9.140 1,678,542 -0.07(-0.76%)
Aug 04, 2020 8.900 9.560 8.810 9.210 3,507,468 +0.29(+3.25%)
Aug 03, 2020 8.870 8.980 8.650 8.920 1,184,826 +0.01(+0.11%)
Jul 31, 2020 8.790 8.920 8.660 8.910 1,126,600 +0.12(+1.37%)
Jul 30, 2020 8.880 8.980 8.710 8.790 1,018,991 -0.25(-2.77%)
Jul 29, 2020 8.970 9.040 8.809 9.040 842,392 +0.13(+1.46%)
Jul 28, 2020 8.750 9.080 8.750 8.910 813,995 +0.07(+0.79%)
Jul 27, 2020 8.810 8.870 8.630 8.840 865,672 -0.07(-0.79%)
Jul 24, 2020 9.170 9.260 8.900 8.910 704,300 -0.26(-2.84%)
Jul 23, 2020 9.070 9.240 9.010 9.170 775,110 +0.01(+0.11%)
Jul 22, 2020 9.070 9.260 9.010 9.160 780,880 +0.00(+0.00%)
Jul 21, 2020 8.900 9.280 8.850 9.160 1,147,703 +0.33(+3.74%)
Jul 20, 2020 9.130 9.130 8.800 8.830 1,044,257 -0.31(-3.39%)
Jul 17, 2020 9.210 9.295 9.075 9.140 641,400 -0.10(-1.08%)
Jul 16, 2020 9.390 9.480 9.197 9.240 597,527 -0.18(-1.91%)
Jul 15, 2020 9.310 9.500 9.200 9.420 1,013,386 +0.31(+3.40%)
Jul 14, 2020 9.150 9.220 8.910 9.110 1,034,105 -0.01(-0.11%)
Jul 13, 2020 9.350 9.360 9.000 9.120 1,020,244 -0.13(-1.41%)
Jul 10, 2020 8.820 9.250 8.820 9.250 1,003,500 +0.45(+5.11%)
Jul 09, 2020 9.190 9.200 8.760 8.800 1,522,675 -0.45(-4.86%)
Jul 08, 2020 9.150 9.260 8.955 9.250 1,668,432 +0.08(+0.87%)
Jul 07, 2020 9.120 9.420 9.040 9.170 1,134,541 -0.09(-0.97%)
Jul 06, 2020 9.630 9.700 9.035 9.260 1,710,124 -0.27(-2.83%)
Jul 02, 2020 9.640 9.760 9.410 9.530 1,060,300 +0.13(+1.38%)
Jul 01, 2020 9.400 9.772 9.280 9.400 3,664,045 +0.04(+0.43%)
Jun 30, 2020 9.500 9.570 9.110 9.360 2,281,361 -0.17(-1.78%)
Jun 29, 2020 9.180 9.540 8.967 9.530 2,339,046 +0.51(+5.65%)
Jun 26, 2020 9.390 9.390 8.920 9.020 3,553,700 -0.43(-4.55%)
Jun 25, 2020 9.200 9.450 8.950 9.450 2,104,262 +0.10(+1.07%)
Jun 24, 2020 9.550 9.550 9.062 9.350 2,105,105 -0.38(-3.91%)
Jun 23, 2020 10.07 10.17 9.570 9.730 2,226,910 -0.37(-3.66%)
Jun 22, 2020 9.740 10.10 9.400 10.10 2,522,900 +0.26(+2.64%)
Jun 19, 2020 10.25 10.37 9.670 9.840 5,248,200 -0.35(-3.43%)
Jun 18, 2020 10.15 10.34 9.910 10.19 3,329,174 -0.24(-2.30%)
Jun 17, 2020 10.36 10.95 9.850 10.43 9,320,242 -2.09(-16.69%)
Jun 16, 2020 13.10 13.27 12.33 12.52 1,102,452 +0.02(+0.16%)
Jun 15, 2020 11.85 12.59 11.78 12.50 1,263,257 +0.12(+0.97%)
Jun 12, 2020 12.71 12.77 11.87 12.38 1,370,000 +0.42(+3.51%)
Jun 11, 2020 12.33 12.64 11.89 11.96 1,773,220 -1.26(-9.53%)
Jun 10, 2020 14.02 14.03 13.11 13.22 1,252,332 -0.94(-6.64%)
Jun 09, 2020 13.43 14.38 13.25 14.16 1,215,766 +0.20(+1.43%)
Jun 08, 2020 14.17 14.44 13.70 13.96 1,645,790 +0.17(+1.23%)
Jun 05, 2020 13.43 14.14 13.34 13.79 1,330,600 +0.86(+6.65%)
Jun 04, 2020 12.97 13.12 12.53 12.93 891,985 -0.04(-0.31%)
Jun 03, 2020 12.63 13.22 12.61 12.97 1,065,834 +0.77(+6.31%)
Jun 02, 2020 12.74 12.88 12.16 12.20 1,133,499 -0.35(-2.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.