Corecivic Inc (NY: CXW )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	18.49	18.87	18.37	18.62	1,564,812	+0.13(+0.69%)
Nov 29, 2017	18.50	18.64	18.16	18.49	796,572	-0.07(-0.38%)
Nov 28, 2017	18.32	18.59	18.23	18.56	742,360	+0.26(+1.43%)
Nov 27, 2017	18.22	18.40	18.15	18.30	689,524	+0.09(+0.48%)
Nov 24, 2017	18.48	18.48	18.12	18.22	385,031	-0.16(-0.86%)
Nov 22, 2017	18.22	18.42	18.03	18.37	517,544	+0.12(+0.65%)
Nov 21, 2017	18.49	18.52	18.11	18.26	925,326	-0.13(-0.69%)
Nov 20, 2017	18.41	18.58	18.33	18.38	736,363	+0.00(+0.00%)
Nov 17, 2017	18.49	18.69	18.33	18.38	917,303	-0.16(-0.85%)
Nov 16, 2017	18.34	18.69	18.33	18.54	784,174	+0.19(+1.04%)
Nov 15, 2017	18.05	18.77	17.95	18.35	1,584,814	+0.20(+1.09%)
Nov 14, 2017	19.24	19.24	18.13	18.15	2,545,087	-1.15(-5.95%)
Nov 13, 2017	19.49	19.64	19.23	19.30	1,072,903	-0.19(-0.98%)
Nov 10, 2017	20.19	20.24	19.28	19.49	1,371,385	-0.96(-4.69%)
Nov 09, 2017	20.59	20.98	20.36	20.45	1,379,769	-0.15(-0.73%)
Nov 08, 2017	19.72	20.65	19.63	20.60	1,285,363	+0.81(+4.08%)
Nov 07, 2017	19.74	20.06	19.59	19.79	733,935	+0.10(+0.52%)
Nov 06, 2017	19.59	19.93	19.37	19.69	743,789	+0.26(+1.35%)
Nov 03, 2017	19.40	19.55	19.29	19.43	635,167	-0.07(-0.37%)
Nov 02, 2017	19.47	19.86	19.41	19.50	1,064,261	+0.09(+0.45%)
Nov 01, 2017	19.70	19.72	19.33	19.41	1,061,028	-0.12(-0.61%)
Oct 31, 2017	19.36	19.72	19.17	19.53	1,335,106	+0.17(+0.86%)
Oct 30, 2017	19.74	19.75	19.22	19.36	653,097	-0.40(-2.00%)
Oct 27, 2017	19.69	19.87	19.39	19.76	756,558	+0.16(+0.81%)
Oct 26, 2017	19.45	19.82	19.44	19.60	1,301,633	+0.14(+0.73%)
Oct 25, 2017	19.65	19.76	19.31	19.46	1,248,233	-0.13(-0.69%)
Oct 24, 2017	20.40	20.48	19.40	19.59	1,340,983	-0.78(-3.81%)
Oct 23, 2017	20.73	20.78	20.34	20.37	584,854	-0.32(-1.53%)
Oct 20, 2017	20.65	20.81	20.47	20.69	650,186	+0.10(+0.50%)
Oct 19, 2017	20.72	20.73	20.35	20.58	660,757	-0.27(-1.29%)
Oct 18, 2017	21.10	21.37	20.73	20.85	1,123,836	-0.21(-1.01%)
Oct 17, 2017	20.35	21.78	20.24	21.07	2,372,225	+0.70(+3.42%)
Oct 16, 2017	20.54	20.70	20.33	20.37	693,432	-0.17(-0.85%)
Oct 13, 2017	20.69	20.69	20.39	20.54	421,251	-0.02(-0.08%)
Oct 12, 2017	20.57	20.71	20.46	20.56	482,300	-0.02(-0.08%)
Oct 11, 2017	20.62	20.72	20.45	20.58	429,777	+0.02(+0.12%)
Oct 10, 2017	20.51	20.91	20.34	20.55	687,517	+0.06(+0.27%)
Oct 09, 2017	20.33	20.62	20.33	20.50	477,503	+0.17(+0.82%)
Oct 06, 2017	20.72	20.73	20.25	20.33	776,762	-0.41(-1.99%)
Oct 05, 2017	20.59	20.96	20.54	20.74	628,757	+0.20(+0.96%)
Oct 04, 2017	20.59	20.81	20.37	20.54	634,806	-0.01(-0.04%)
Oct 03, 2017	20.69	20.88	20.45	20.55	887,966	-0.17(-0.80%)
Oct 02, 2017	21.34	21.34	20.55	20.72	832,115	-0.48(-2.28%)
Sep 29, 2017	20.46	21.37	20.44	21.20	1,467,271	+0.74(+3.64%)
Sep 28, 2017	20.38	20.50	19.95	20.46	969,559	+0.12(+0.61%)
Sep 27, 2017	19.83	20.37	19.78	20.33	964,103	+0.48(+2.39%)
Sep 26, 2017	20.16	20.18	19.77	19.86	762,513	-0.24(-1.20%)
Sep 25, 2017	19.97	20.22	19.87	20.10	645,251	+0.20(+1.02%)
Sep 22, 2017	19.87	20.08	19.75	19.90	582,863	+0.07(+0.35%)
Sep 21, 2017	20.12	20.15	19.79	19.83	727,766	-0.32(-1.59%)
Sep 20, 2017	19.97	20.26	19.97	20.15	485,229	+0.20(+1.02%)
Sep 19, 2017	20.51	20.62	19.90	19.94	889,961	-0.55(-2.70%)
Sep 18, 2017	20.36	20.63	20.33	20.50	613,618	+0.16(+0.81%)
Sep 15, 2017	19.96	20.57	19.96	20.33	1,231,296	+0.22(+1.08%)
Sep 14, 2017	20.20	20.36	20.00	20.11	560,596	-0.10(-0.50%)
Sep 13, 2017	20.25	20.45	20.08	20.22	607,374	-0.08(-0.38%)
Sep 12, 2017	20.50	20.64	20.21	20.29	554,415	-0.17(-0.84%)
Sep 11, 2017	21.05	21.42	20.42	20.46	816,218	-0.48(-2.31%)
Sep 08, 2017	20.57	21.02	20.47	20.95	607,872	+0.36(+1.74%)
Sep 07, 2017	20.89	20.99	20.43	20.59	737,059	-0.30(-1.42%)
Sep 06, 2017	20.68	21.17	20.68	20.89	1,222,428	+0.34(+1.63%)
Sep 05, 2017	20.83	20.92	20.45	20.55	880,327	-0.30(-1.42%)

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.