Corecivic Inc (NY: CXW )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	15.59	15.66	15.09	15.62	1,151,514	+0.11(+0.73%)
Dec 28, 2018	15.13	15.60	15.01	15.51	1,303,891	+0.42(+2.78%)
Dec 27, 2018	15.35	15.38	14.68	15.09	1,234,321	-0.43(-2.76%)
Dec 26, 2018	15.19	15.54	14.83	15.51	1,070,912	+0.38(+2.49%)
Dec 24, 2018	15.66	15.74	15.14	15.14	572,206	-0.61(-3.86%)
Dec 21, 2018	16.43	16.71	15.61	15.75	3,168,882	-0.69(-4.21%)
Dec 20, 2018	16.07	16.46	15.88	16.44	1,953,746	+0.38(+2.40%)
Dec 19, 2018	17.18	17.18	15.89	16.05	2,414,469	-1.13(-6.57%)
Dec 18, 2018	17.20	17.62	17.08	17.18	1,638,085	+0.15(+0.85%)
Dec 17, 2018	17.99	18.09	17.04	17.04	1,405,876	-0.93(-5.19%)
Dec 14, 2018	18.29	18.39	17.86	17.97	832,119	-0.43(-2.32%)
Dec 13, 2018	18.35	18.63	18.27	18.40	650,097	+0.03(+0.19%)
Dec 12, 2018	18.71	18.92	18.30	18.36	1,170,112	-0.21(-1.15%)
Dec 11, 2018	18.84	19.05	18.53	18.58	661,380	-0.15(-0.78%)
Dec 10, 2018	18.97	18.97	18.53	18.72	614,945	-0.20(-1.04%)
Dec 07, 2018	18.93	19.00	18.61	18.92	959,445	-0.04(-0.23%)
Dec 06, 2018	18.31	18.98	18.06	18.96	810,860	+0.62(+3.41%)
Dec 04, 2018	19.03	19.33	18.19	18.34	694,037	-0.73(-3.81%)
Dec 03, 2018	18.86	19.07	18.54	19.06	702,815	+0.29(+1.55%)
Nov 30, 2018	18.72	18.88	18.46	18.77	1,443,377	-0.05(-0.27%)
Nov 29, 2018	18.65	18.94	18.42	18.82	467,408	+0.08(+0.41%)
Nov 28, 2018	18.20	18.91	18.04	18.75	664,576	+0.47(+2.57%)
Nov 27, 2018	18.78	18.78	18.23	18.28	444,394	-0.47(-2.51%)
Nov 26, 2018	18.46	18.80	18.36	18.75	914,565	+0.31(+1.67%)
Nov 23, 2018	18.13	18.63	17.92	18.44	402,087	+0.29(+1.60%)
Nov 21, 2018		18.15	18.15	18.15	0	-0.03(-0.14%)
Nov 20, 2018	18.24	18.53	18.11	18.17	823,610	-0.13(-0.70%)
Nov 19, 2018	18.32	18.52	18.03	18.30	672,485	-0.02(-0.09%)
Nov 16, 2018	18.46	18.89	18.29	18.32	1,410,990	-0.28(-1.52%)
Nov 15, 2018	18.75	18.75	18.40	18.60	673,472	-0.27(-1.41%)
Nov 14, 2018	19.41	19.44	18.67	18.87	744,711	-0.41(-2.13%)
Nov 13, 2018	19.52	19.80	19.19	19.28	347,963	-0.15(-0.75%)
Nov 12, 2018	18.71	19.50	18.71	19.42	858,225	+0.74(+3.94%)
Nov 09, 2018	18.86	19.13	18.57	18.69	683,280	-0.28(-1.49%)
Nov 08, 2018	18.78	19.00	18.60	18.97	612,895	+0.16(+0.86%)
Nov 07, 2018	18.64	19.04	18.28	18.81	905,009	+0.17(+0.92%)
Nov 06, 2018	19.84	19.85	18.00	18.64	1,885,505	-1.34(-6.72%)
Nov 05, 2018	19.41	20.31	19.41	19.98	966,216	+0.58(+3.00%)
Nov 02, 2018	19.36	19.51	18.94	19.40	785,702	+0.12(+0.62%)
Nov 01, 2018	19.21	19.45	19.06	19.28	766,137	+0.07(+0.36%)
Oct 31, 2018	20.28	20.34	19.19	19.21	1,120,044	-0.98(-4.87%)
Oct 30, 2018	20.17	20.48	20.01	20.19	634,074	+0.01(+0.04%)
Oct 29, 2018	20.50	20.66	20.01	20.18	711,385	-0.12(-0.59%)
Oct 26, 2018	20.59	20.66	19.92	20.30	1,116,001	-0.39(-1.90%)
Oct 25, 2018	20.42	20.80	20.36	20.70	668,573	+0.31(+1.51%)
Oct 24, 2018	20.37	20.76	20.24	20.39	774,107	+0.04(+0.21%)
Oct 23, 2018	19.91	20.46	19.91	20.35	714,855	+0.33(+1.67%)
Oct 22, 2018	20.06	20.36	19.98	20.01	474,200	+0.03(+0.17%)
Oct 19, 2018	19.64	20.09	19.64	19.98	575,129	+0.31(+1.57%)
Oct 18, 2018	19.71	20.03	19.53	19.67	593,462	-0.10(-0.52%)
Oct 17, 2018	19.57	20.03	19.47	19.77	567,720	+0.15(+0.74%)
Oct 16, 2018	19.27	19.67	18.82	19.63	1,043,120	+0.45(+2.36%)
Oct 15, 2018	19.11	19.47	19.09	19.18	817,323	+0.04(+0.22%)
Oct 12, 2018	20.25	20.25	19.00	19.13	908,819	-0.88(-4.40%)
Oct 11, 2018	20.31	20.51	20.01	20.01	693,847	-0.35(-1.72%)
Oct 10, 2018	20.59	21.19	20.35	20.36	719,178	-0.29(-1.41%)
Oct 09, 2018	20.52	20.88	20.39	20.66	939,538	+0.17(+0.83%)
Oct 08, 2018	20.03	20.54	20.03	20.48	772,878	+0.48(+2.39%)
Oct 05, 2018	20.18	20.29	19.91	20.01	576,064	-0.14(-0.68%)
Oct 04, 2018	20.42	20.47	20.07	20.14	546,355	-0.41(-2.00%)
Oct 03, 2018	20.73	20.89	20.39	20.55	554,659	-0.11(-0.54%)
Oct 02, 2018	20.63	20.76	20.56	20.66	362,729	+0.04(+0.21%)

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.