Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
CoreCivic Inc | CXW | NYSE | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
15.36 |
CXW Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 14.96 | 15.47 | 14.93 | 15.31 | 678,346 | 0.58 | 3.88% |
1 Month | 15.77 | 15.865 | 14.49 | 15.11 | 555,020 | -0.23 | -1.46% |
3 Months | 14.25 | 16.24 | 14.07 | 15.02 | 816,385 | 1.29 | 9.05% |
6 Months | 14.12 | 16.24 | 13.32 | 14.56 | 892,961 | 1.42 | 10.06% |
1 Year | 9.20 | 16.24 | 8.27 | 12.55 | 852,476 | 6.34 | 68.91% |
3 Years | 8.25 | 16.24 | 7.37 | 11.03 | 961,987 | 7.29 | 88.36% |
5 Years | 20.98 | 24.38 | 5.76 | 10.79 | 1,226,932 | -5.44 | -25.93% |
CXW 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 08 2024 | 15.36 | 0.05 | 0.33% | 15.17 | 15.385 | 15.00 | 656,998 |
May 07 2024 | 15.31 | 0.02 | 0.13% | 15.22 | 15.36 | 15.03 | 1,083,768 |
May 06 2024 | 15.29 | 0.03 | 0.20% | 15.39 | 15.47 | 15.22 | 626,165 |
May 03 2024 | 15.26 | -0.03 | -0.20% | 15.43 | 15.45 | 15.15 | 543,840 |
May 02 2024 | 15.29 | 0.45 | 3.03% | 14.96 | 15.37 | 14.93 | 480,961 |
May 01 2024 | 14.84 | -0.06 | -0.40% | 14.87 | 15.14 | 14.84 | 614,874 |
Apr 30 2024 | 14.90 | -0.20 | -1.32% | 15.10 | 15.10 | 14.865 | 606,264 |
Apr 29 2024 | 15.10 | 0.04 | 0.27% | 15.14 | 15.215 | 14.98 | 591,013 |
Apr 26 2024 | 15.06 | 0.09 | 0.60% | 14.98 | 15.15 | 14.90 | 576,757 |
Apr 25 2024 | 14.97 | -0.15 | -0.99% | 14.94 | 15.0887 | 14.86 | 429,012 |
Apr 24 2024 | 15.12 | -0.01 | -0.07% | 15.13 | 15.155 | 14.99 | 541,252 |
Apr 23 2024 | 15.13 | 0.19 | 1.27% | 14.94 | 15.27 | 14.94 | 439,541 |
Apr 22 2024 | 14.94 | 0.21 | 1.43% | 14.84 | 15.10 | 14.805 | 462,655 |
Apr 19 2024 | 14.73 | 0.03 | 0.20% | 14.70 | 14.94 | 14.59 | 818,303 |
Apr 18 2024 | 14.70 | -0.17 | -1.14% | 14.89 | 14.97 | 14.49 | 652,303 |
Apr 17 2024 | 14.87 | -0.25 | -1.65% | 15.20 | 15.27 | 14.84 | 403,450 |
Apr 16 2024 | 15.12 | -0.08 | -0.53% | 15.08 | 15.315 | 15.04 | 401,603 |
Apr 15 2024 | 15.20 | -0.18 | -1.17% | 15.43 | 15.49 | 15.115 | 328,423 |
Apr 12 2024 | 15.38 | -0.34 | -2.16% | 15.58 | 15.70 | 15.20 | 366,692 |
Apr 11 2024 | 15.72 | 0.01 | 0.06% | 15.77 | 15.865 | 15.44 | 476,535 |
Apr 10 2024 | 15.71 | -0.26 | -1.63% | 15.61 | 15.905 | 15.40 | 844,021 |
Apr 09 2024 | 15.97 | -0.12 | -0.75% | 16.19 | 16.24 | 15.88 | 508,473 |