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 )

15.54 +0.18 (+1.17%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Dec 31, 2021 9.980 10.11 9.810 9.970 578,406 -0.02(-0.20%)
Dec 30, 2021 10.19 10.27 9.960 9.990 504,810 -0.20(-1.96%)
Dec 29, 2021 10.30 10.44 10.13 10.19 434,894 -0.09(-0.88%)
Dec 28, 2021 10.07 10.43 10.05 10.28 715,073 +0.02(+0.19%)
Dec 27, 2021 10.24 10.37 10.11 10.26 624,546 -0.03(-0.29%)
Dec 23, 2021 10.38 10.44 10.18 10.29 443,500 +0.00(+0.00%)
Dec 22, 2021 10.13 10.46 10.02 10.29 569,124 +0.05(+0.49%)
Dec 21, 2021 9.840 10.28 9.830 10.24 563,521 +0.47(+4.81%)
Dec 20, 2021 9.660 9.850 9.420 9.770 1,093,900 -0.08(-0.81%)
Dec 17, 2021 9.490 10.06 9.310 9.850 3,225,333 +0.32(+3.36%)
Dec 16, 2021 9.780 9.885 9.430 9.530 883,400 -0.28(-2.85%)
Dec 15, 2021 9.680 9.840 9.575 9.810 1,201,167 +0.12(+1.24%)
Dec 14, 2021 9.260 9.720 9.191 9.690 874,783 +0.37(+3.97%)
Dec 13, 2021 9.560 9.690 9.310 9.320 653,520 -0.32(-3.32%)
Dec 10, 2021 9.800 9.870 9.590 9.640 471,002 -0.16(-1.63%)
Dec 09, 2021 9.940 10.10 9.790 9.800 584,368 -0.23(-2.29%)
Dec 08, 2021 10.38 10.49 10.02 10.03 493,632 -0.34(-3.28%)
Dec 07, 2021 10.59 10.78 10.34 10.37 918,772 -0.06(-0.58%)
Dec 06, 2021 10.42 10.69 10.27 10.43 715,620 +0.18(+1.76%)
Dec 03, 2021 10.35 10.45 10.05 10.25 585,704 -0.08(-0.77%)
Dec 02, 2021 10.44 10.53 10.12 10.33 1,016,788 -0.08(-0.77%)
Dec 01, 2021 11.03 11.23 10.40 10.41 644,003 -0.36(-3.34%)
Nov 30, 2021 11.00 11.08 10.73 10.77 1,151,804 -0.30(-2.71%)
Nov 29, 2021 11.51 11.51 11.00 11.07 613,807 -0.23(-2.04%)
Nov 26, 2021 11.49 11.49 11.04 11.30 516,847 -0.58(-4.88%)
Nov 24, 2021 11.84 11.95 11.66 11.88 342,940 +0.00(+0.00%)
Nov 23, 2021 11.90 11.98 11.79 11.88 518,825 +0.04(+0.34%)
Nov 22, 2021 11.55 11.98 11.36 11.84 774,298 +0.25(+2.16%)
Nov 19, 2021 11.20 11.65 11.18 11.59 894,505 +0.27(+2.39%)
Nov 18, 2021 11.61 11.31 11.13 11.32 959,269 -0.26(-2.25%)
Nov 17, 2021 11.63 11.63 11.29 11.58 764,093 -0.05(-0.43%)
Nov 16, 2021 11.35 11.63 11.23 11.63 901,575 +0.18(+1.57%)
Nov 15, 2021 11.46 11.86 11.40 11.45 1,040,699 +0.06(+0.53%)
Nov 12, 2021 10.98 11.39 10.86 11.39 1,326,268 +0.52(+4.78%)
Nov 11, 2021 10.62 10.90 10.55 10.87 966,919 +0.27(+2.55%)
Nov 10, 2021 9.880 10.61 10.60 1,167,354 +0.81(+8.27%)
Nov 09, 2021 9.640 10.16 9.620 9.790 655,211 +0.15(+1.56%)
Nov 08, 2021 9.570 9.700 9.510 9.640 631,976 +0.07(+0.73%)
Nov 05, 2021 9.300 9.600 9.160 9.570 860,560 +0.46(+5.05%)
Nov 04, 2021 9.360 9.440 9.100 9.110 484,385 -0.19(-2.04%)
Nov 03, 2021 8.910 9.330 8.840 9.300 624,665 +0.38(+4.26%)
Nov 02, 2021 8.730 8.960 8.490 8.920 775,533 +0.10(+1.13%)
Nov 01, 2021 8.600 8.840 8.590 8.820 549,662 +0.21(+2.44%)
Oct 29, 2021 8.590 8.620 8.377 8.610 648,034 +0.05(+0.58%)
Oct 28, 2021 8.370 8.570 8.270 8.560 636,796 +0.20(+2.39%)
Oct 27, 2021 8.420 8.585 8.226 8.360 730,750 -0.11(-1.30%)
Oct 26, 2021 8.960 8.430 8.470 824,635 -0.53(-5.89%)
Oct 25, 2021 9.020 9.230 8.811 9.000 848,640 +0.00(+0.00%)
Oct 22, 2021 9.220 9.220 8.935 9.000 479,821 -0.16(-1.75%)
Oct 21, 2021 9.170 9.240 8.965 9.160 476,785 -0.07(-0.76%)
Oct 20, 2021 9.140 9.370 9.060 9.230 386,169 +0.08(+0.87%)
Oct 19, 2021 9.170 9.265 9.060 9.150 288,943 -0.08(-0.87%)
Oct 18, 2021 9.330 9.370 9.135 9.230 376,336 -0.18(-1.91%)
Oct 15, 2021 9.720 9.830 9.410 9.410 508,172 -0.08(-0.84%)
Oct 14, 2021 9.550 9.610 9.440 9.490 387,182 +0.00(+0.00%)
Oct 13, 2021 9.480 9.490 9.200 9.490 290,762 +0.01(+0.11%)
Oct 12, 2021 9.470 9.570 9.320 9.480 916,522 -0.03(-0.32%)
Oct 11, 2021 9.400 9.820 9.400 9.510 718,920 +0.11(+1.17%)
Oct 08, 2021 8.890 9.410 8.890 9.400 1,087,281 +0.43(+4.79%)
Oct 07, 2021 8.910 9.080 8.880 8.970 512,025 +0.10(+1.13%)
Oct 06, 2021 8.840 8.880 8.660 8.870 422,497 -0.07(-0.78%)
Oct 05, 2021 8.780 8.960 8.710 8.940 522,506 +0.12(+1.36%)
Oct 04, 2021 8.920 8.930 8.720 8.820 480,562 -0.06(-0.68%)
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.