CXW
Corecivic Inc
$22.33
0.03 (0.13%)
CXW Stock Quote Delayed 15 Minutes
| Historical Data for CXW |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 05/24/19 | 22.44 | 22.45 | 22.16 | 213,200 | 22.33 | 0.03 0.13% |
| 05/23/19 | 22.21 | 22.35 | 22.03 | 406,508 | 22.30 | -0.04 -0.18% |
| 05/22/19 | 22.30 | 22.44 | 22.26 | 286,322 | 22.34 | -0.05 -0.22% |
| 05/21/19 | 22.24 | 22.39 | 22.20 | 350,234 | 22.39 | 0.23 1.04% |
| 05/20/19 | 22.00 | 22.17 | 21.96 | 394,559 | 22.16 | 0.08 0.36% |
| 05/17/19 | 22.01 | 22.19 | 22.00 | 383,000 | 22.08 | -0.05 -0.23% |
| 05/16/19 | 21.82 | 22.13 | 21.79 | 447,376 | 22.13 | 0.31 1.42% |
| 05/15/19 | 21.46 | 21.83 | 21.42 | 457,080 | 21.82 | 0.22 1.02% |
| 05/14/19 | 21.72 | 21.89 | 21.55 | 685,253 | 21.60 | -0.09 -0.41% |
| 05/13/19 | 21.61 | 21.79 | 21.46 | 530,384 | 21.69 | -0.19 -0.87% |
| 05/10/19 | 21.57 | 21.88 | 21.38 | 671,800 | 21.88 | 0.29 1.34% |
| 05/09/19 | 20.98 | 21.85 | 20.84 | 1,004,109 | 21.59 | 1.18 5.78% |
| 05/08/19 | 20.65 | 20.87 | 20.40 | 392,758 | 20.41 | -0.30 -1.45% |
| 05/07/19 | 21.26 | 21.30 | 20.55 | 372,512 | 20.71 | -0.68 -3.18% |
| 05/06/19 | 21.10 | 21.52 | 20.97 | 417,015 | 21.39 | 0.09 0.42% |
| 05/03/19 | 20.86 | 21.31 | 20.86 | 432,700 | 21.30 | 0.56 2.70% |
| 05/02/19 | 21.08 | 21.30 | 20.61 | 368,371 | 20.74 | -0.39 -1.85% |
| 05/01/19 | 20.86 | 21.50 | 20.85 | 366,459 | 21.13 | 0.32 1.54% |
| 04/30/19 | 20.52 | 20.94 | 20.37 | 489,135 | 20.81 | 0.37 1.81% |
| 04/29/19 | 20.42 | 20.69 | 20.37 | 231,833 | 20.44 | -0.12 -0.58% |
| 04/26/19 | 20.42 | 20.64 | 20.30 | 252,400 | 20.56 | 0.22 1.08% |
| 04/25/19 | 20.43 | 20.52 | 20.18 | 336,176 | 20.34 | -0.22 -1.07% |
| 04/24/19 | 20.53 | 20.66 | 20.48 | 264,789 | 20.56 | 0.06 0.29% |
| 04/23/19 | 20.39 | 20.64 | 20.20 | 464,296 | 20.50 | 0.15 0.74% |
| 04/22/19 | 20.59 | 20.71 | 20.19 | 500,715 | 20.35 | -0.31 -1.50% |
| 04/18/19 | 20.47 | 20.74 | 20.40 | 511,000 | 20.66 | 0.13 0.63% |
| 04/17/19 | 20.29 | 20.71 | 20.16 | 511,973 | 20.53 | 0.30 1.48% |
| 04/16/19 | 20.67 | 20.68 | 19.97 | 484,598 | 20.23 | -0.37 -1.80% |
| 04/15/19 | 20.38 | 20.69 | 20.35 | 451,554 | 20.60 | 0.25 1.23% |
| 04/12/19 | 20.28 | 20.37 | 20.12 | 367,200 | 20.35 | 0.08 0.39% |
| 04/11/19 | 20.35 | 20.47 | 20.19 | 430,281 | 20.27 | -0.07 -0.34% |
| 04/10/19 | 20.03 | 20.47 | 20.03 | 495,959 | 20.34 | 0.39 1.95% |
| 04/09/19 | 20.26 | 20.32 | 19.91 | 652,746 | 19.95 | -0.36 -1.77% |
| 04/08/19 | 20.31 | 20.39 | 20.15 | 373,658 | 20.31 | -0.02 -0.10% |
| 04/05/19 | 20.08 | 20.33 | 20.07 | 811,000 | 20.33 | 0.27 1.35% |
| 04/04/19 | 19.90 | 20.16 | 19.83 | 596,983 | 20.06 | 0.21 1.06% |
| 04/03/19 | 19.74 | 19.88 | 19.68 | 598,661 | 19.85 | 0.19 0.97% |
| 04/02/19 | 19.71 | 19.77 | 19.58 | 655,698 | 19.66 | -0.06 -0.30% |
| 04/01/19 | 19.50 | 19.72 | 19.29 | 870,787 | 19.72 | 0.27 1.39% |
| 03/29/19 | 19.54 | 19.57 | 19.21 | 1,451,400 | 19.45 | -0.29 -1.47% |
| 03/28/19 | 19.50 | 19.80 | 19.40 | 906,050 | 19.74 | 0.36 1.86% |
| 03/27/19 | 19.51 | 19.60 | 19.11 | 518,150 | 19.38 | -0.15 -0.77% |
| 03/26/19 | 19.26 | 19.67 | 19.20 | 521,263 | 19.53 | 0.35 1.82% |
| 03/25/19 | 19.17 | 19.36 | 18.93 | 699,330 | 19.18 | -0.01 -0.05% |
| 03/22/19 | 19.42 | 19.56 | 19.19 | 807,900 | 19.19 | -0.30 -1.54% |
| 03/21/19 | 18.86 | 19.49 | 18.86 | 595,172 | 19.49 | 0.52 2.74% |
| 03/20/19 | 19.08 | 19.14 | 18.78 | 1,196,174 | 18.97 | -0.10 -0.52% |
| 03/19/19 | 19.19 | 19.32 | 19.01 | 671,150 | 19.07 | -0.06 -0.31% |
| 03/18/19 | 19.12 | 19.39 | 18.94 | 783,197 | 19.13 | 0.00 0.00% |
| 03/15/19 | 19.27 | 19.37 | 19.03 | 1,259,400 | 19.13 | -0.07 -0.36% |
| 03/14/19 | 19.25 | 19.42 | 18.93 | 790,719 | 19.20 | -0.03 -0.16% |
| 03/13/19 | 19.48 | 19.71 | 19.14 | 1,242,635 | 19.23 | -0.26 -1.33% |
| 03/12/19 | 19.83 | 19.95 | 19.41 | 764,735 | 19.49 | -0.27 -1.37% |
| 03/11/19 | 19.52 | 19.81 | 19.41 | 669,421 | 19.76 | 0.28 1.44% |
| 03/08/19 | 19.62 | 19.72 | 19.33 | 521,900 | 19.48 | -0.13 -0.66% |
| 03/07/19 | 20.09 | 20.11 | 19.54 | 738,908 | 19.61 | -0.31 -1.56% |
| 03/06/19 | 20.85 | 20.98 | 19.89 | 971,430 | 19.92 | -0.96 -4.60% |
| 03/05/19 | 21.07 | 21.24 | 20.83 | 488,762 | 20.88 | -0.19 -0.90% |
| Download Data To Spreadsheet | ||||||
CXW Stock Predictions, Articles, and Corecivic Inc News
The Geo Group Inc (GEO), Corecivic Inc (CXW) Up on Sessions Memo
Geo Group (GEO) and Corecivic Inc (CXW) headed higher late Thursday as Attorney General Jeff Sessions rescinded an order phasing out federal use of private prisons.
Biggest Movers in Financial Stocks Now – HGT NKSH BHB ATLO
The Financial sector saw plenty of trading activity today, including the following leaders and losers.
Biggest Movers in Financial Stocks Now – FNBC HIIQ NRT HGT
The following stocks were moving the Financial sector today.
Hottest Financial Stocks Now – LOAN HBNC TSBK PIH
The Financial sector saw plenty of trading activity today, including the following leaders and losers.
Biggest Movers in Financial Stocks Now – OPHC OAKS OSBC CXW
The Financial sector saw plenty of trading activity today, including the following leaders and losers.
The Dow Jones Posts Massive Trump Rebound
In the end, the Dow Jones gained 1.4% after flirting with a new record high, the S&P 500 gained 1.1%, the Nasdaq gained 1.1% and the Russell gained 3.1%.
Biggest Movers in Financial Stocks Now – CXW GEO SLM NAVI
The Financial sector saw plenty of trading activity today, including the following leaders and losers.
Biggest Movers in Financial Stocks Now – MCY WSFS CNA L
The following stocks were the biggest movers and shakers in the Financial sector today.
Biggest Movers in Financial Stocks Now – MBVT MBRG OFG KKR
The following stocks were the biggest movers and shakers in the Financial sector today.
Hottest Financial Stocks Now – BANC MTR YRD TCO
The Financial sector saw plenty of trading activity today, including the following leaders and losers.
Biggest Movers in Financial Stocks Now – WAC IBN AAMC FH
The Financial sector saw plenty of trading activity today, including the following leaders and losers.
Biggest Movers in Financial Stocks Now – AAMC HAWK CXW HRTG
The following stocks were the biggest movers and shakers in the Financial sector today.
Hottest Financial Stocks Now – AMTD BOFI SJT AGO
The Financial sector saw plenty of trading activity today, including the following leaders and losers.
Biggest Movers in Financial Stocks Now – YRD ZAIS BOFI VHC
The following stocks were moving the Financial sector today.
Biggest Movers in Financial Stocks Now – YIN TREE HNNA WRLD
The Financial sector saw plenty of trading activity today, including the following leaders and losers.
Hottest Financial Stocks Now – MTR VHC EQBK OSBC
The following stocks were moving the Financial sector today.
Biggest Movers in Financial Stocks Now – OCN PUB VHC FNBC
The following stocks were moving the Financial sector today.
Navellier Ratings
Powered by Portfolio GraderTotal Grade
B
10 Stocks Set for Monster Growth
He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!
Download your FREE COPY!
