Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Corecivic Inc (NY: CXW )

15.64 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Nov 30, 2022 12.99 13.38 12.89 13.28 1,365,752 +0.23(+1.76%)
Nov 29, 2022 12.48 13.47 12.41 13.05 1,692,486 +0.90(+7.41%)
Nov 28, 2022 12.12 12.53 12.01 12.15 889,860 -0.04(-0.33%)
Nov 25, 2022 12.14 12.36 12.14 12.19 327,370 +0.04(+0.33%)
Nov 23, 2022 11.99 12.22 11.97 12.15 423,354 +0.14(+1.17%)
Nov 22, 2022 12.25 12.26 11.88 12.01 856,209 -0.16(-1.31%)
Nov 21, 2022 12.01 12.28 11.87 12.17 975,655 +0.03(+0.25%)
Nov 18, 2022 12.21 12.44 12.07 12.14 1,264,928 +0.02(+0.17%)
Nov 17, 2022 11.80 12.13 11.67 12.12 781,006 +0.25(+2.11%)
Nov 16, 2022 11.61 12.31 11.61 11.87 1,603,087 +0.28(+2.42%)
Nov 15, 2022 11.29 11.76 11.23 11.59 1,233,623 +0.56(+5.08%)
Nov 14, 2022 10.75 11.25 10.43 11.03 1,350,996 +0.25(+2.32%)
Nov 11, 2022 11.12 11.13 10.72 10.78 928,120 -0.42(-3.75%)
Nov 10, 2022 11.26 11.36 11.11 11.20 1,398,452 +0.27(+2.47%)
Nov 09, 2022 11.20 11.28 10.81 10.93 2,521,899 -0.76(-6.50%)
Nov 08, 2022 11.85 11.88 11.61 11.69 1,424,333 -0.22(-1.85%)
Nov 07, 2022 11.23 11.95 11.23 11.91 1,488,128 +0.70(+6.24%)
Nov 04, 2022 10.67 11.22 10.56 11.21 1,168,159 +0.71(+6.76%)
Nov 03, 2022 9.350 10.59 9.161 10.50 1,603,411 +0.55(+5.53%)
Nov 02, 2022 10.12 10.36 9.940 9.950 852,184 -0.26(-2.55%)
Nov 01, 2022 10.55 10.57 10.14 10.21 995,889 -0.26(-2.48%)
Oct 31, 2022 10.32 10.51 10.27 10.47 748,604 +0.11(+1.06%)
Oct 28, 2022 10.38 10.50 10.20 10.36 762,489 +0.04(+0.39%)
Oct 27, 2022 10.19 10.45 10.06 10.32 897,539 +0.26(+2.58%)
Oct 26, 2022 9.990 10.20 9.915 10.06 761,326 +0.18(+1.82%)
Oct 25, 2022 9.710 9.970 9.590 9.880 1,036,980 +0.21(+2.17%)
Oct 24, 2022 9.640 9.755 9.490 9.670 1,174,780 +0.12(+1.26%)
Oct 21, 2022 9.620 9.620 9.395 9.550 944,752 +0.02(+0.21%)
Oct 20, 2022 9.660 9.720 9.470 9.530 625,479 -0.10(-1.04%)
Oct 19, 2022 9.470 9.670 9.410 9.630 671,496 +0.13(+1.37%)
Oct 18, 2022 9.710 9.830 9.470 9.500 749,122 -0.02(-0.21%)
Oct 17, 2022 9.600 9.890 9.420 9.520 753,983 +0.12(+1.28%)
Oct 14, 2022 9.580 9.650 9.320 9.400 525,536 -0.17(-1.78%)
Oct 13, 2022 9.060 9.590 8.960 9.570 695,450 +0.40(+4.36%)
Oct 12, 2022 9.560 9.560 9.120 9.170 756,742 -0.45(-4.68%)
Oct 11, 2022 9.490 9.815 9.400 9.620 601,825 +0.08(+0.84%)
Oct 10, 2022 9.490 9.660 9.450 9.540 544,643 +0.11(+1.17%)
Oct 07, 2022 9.510 9.560 9.305 9.430 935,941 -0.21(-2.18%)
Oct 06, 2022 9.630 9.720 9.570 9.640 570,214 -0.10(-1.03%)
Oct 05, 2022 9.660 9.760 9.250 9.740 695,251 -0.06(-0.61%)
Oct 04, 2022 9.520 9.840 9.520 9.800 1,369,569 +0.41(+4.37%)
Oct 03, 2022 9.060 9.410 9.010 9.390 851,805 +0.55(+6.22%)
Sep 30, 2022 8.840 8.960 8.720 8.840 1,177,475 +0.02(+0.23%)
Sep 29, 2022 9.000 9.030 8.695 8.820 569,947 -0.29(-3.18%)
Sep 28, 2022 8.940 9.180 8.850 9.110 702,441 +0.22(+2.47%)
Sep 27, 2022 9.040 9.200 8.860 8.890 839,416 -0.04(-0.45%)
Sep 26, 2022 9.110 9.220 8.885 8.930 988,665 -0.26(-2.83%)
Sep 23, 2022 9.280 9.280 8.980 9.190 1,140,168 -0.29(-3.06%)
Sep 22, 2022 9.490 9.580 9.360 9.480 675,944 -0.05(-0.52%)
Sep 21, 2022 9.560 9.640 9.420 9.530 623,150 +0.09(+0.95%)
Sep 20, 2022 9.610 9.610 9.290 9.440 948,412 -0.26(-2.68%)
Sep 19, 2022 9.600 9.740 9.560 9.700 514,326 -0.04(-0.41%)
Sep 16, 2022 9.620 9.860 9.540 9.740 3,466,301 +0.16(+1.67%)
Sep 15, 2022 9.600 9.870 9.530 9.580 925,150 -0.08(-0.83%)
Sep 14, 2022 9.560 9.665 9.330 9.660 894,912 +0.10(+1.05%)
Sep 13, 2022 9.620 9.850 9.430 9.560 903,253 -0.31(-3.14%)
Sep 12, 2022 9.690 9.900 9.690 9.870 595,127 +0.20(+2.07%)
Sep 09, 2022 9.430 9.755 9.420 9.670 652,313 +0.29(+3.09%)
Sep 08, 2022 9.530 9.610 9.260 9.380 670,639 -0.21(-2.19%)
Sep 07, 2022 9.300 9.645 9.290 9.590 690,813 +0.23(+2.46%)
Sep 06, 2022 9.610 9.650 9.210 9.360 1,179,585 -0.18(-1.89%)
Sep 02, 2022 9.790 9.840 9.470 9.540 629,685 -0.06(-0.63%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.