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 UNCHANGED
Streaming Delayed 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 (%)
Feb 28, 2022 9.050 9.150 8.835 9.110 745,305 -0.05(-0.55%)
Feb 25, 2022 9.090 9.340 9.110 9.160 710,183 +0.16(+1.78%)
Feb 24, 2022 8.900 9.090 8.770 9.000 2,276,071 -0.06(-0.66%)
Feb 23, 2022 9.230 9.380 9.010 9.060 792,330 -0.18(-1.95%)
Feb 22, 2022 9.800 9.800 9.210 9.240 707,944 -0.63(-6.38%)
Feb 18, 2022 9.870 0 +0.03(+0.30%)
Feb 17, 2022 9.800 9.900 9.660 9.840 352,857 +0.00(+0.00%)
Feb 16, 2022 9.790 9.870 9.685 9.840 417,165 +0.06(+0.61%)
Feb 15, 2022 9.920 10.01 9.750 9.780 509,788 +0.04(+0.41%)
Feb 14, 2022 9.735 10.04 9.730 9.740 777,272 +0.02(+0.21%)
Feb 11, 2022 9.780 9.780 9.270 9.720 974,997 +0.03(+0.31%)
Feb 10, 2022 9.590 10.22 9.140 9.690 1,138,146 -0.37(-3.68%)
Feb 09, 2022 9.600 10.06 9.530 10.06 686,720 +0.46(+4.79%)
Feb 08, 2022 9.900 10.05 9.570 9.600 733,006 -0.27(-2.74%)
Feb 07, 2022 9.760 9.930 9.535 9.870 1,470,705 +0.14(+1.44%)
Feb 04, 2022 9.870 9.910 9.490 9.730 628,880 -0.21(-2.11%)
Feb 03, 2022 10.21 9.870 9.940 724,327 -0.34(-3.31%)
Feb 02, 2022 10.22 10.30 10.05 10.28 616,621 -0.01(-0.10%)
Feb 01, 2022 10.07 10.33 10.03 10.29 571,007 +0.18(+1.78%)
Jan 31, 2022 9.820 10.19 10.11 901,800 +0.14(+1.40%)
Jan 28, 2022 10.20 10.20 9.580 9.970 768,356 -0.23(-2.25%)
Jan 27, 2022 10.57 10.71 10.12 10.20 725,080 -0.39(-3.68%)
Jan 26, 2022 10.58 10.86 10.53 10.59 840,601 +0.02(+0.19%)
Jan 25, 2022 10.04 10.58 9.990 10.57 1,008,151 +0.40(+3.93%)
Jan 24, 2022 9.830 10.18 9.645 10.17 1,273,867 +0.18(+1.80%)
Jan 21, 2022 10.11 10.35 9.940 9.990 975,750 -0.12(-1.19%)
Jan 20, 2022 10.52 10.61 10.11 10.11 513,051 -0.40(-3.81%)
Jan 19, 2022 10.67 10.80 10.49 10.51 648,330 -0.20(-1.87%)
Jan 18, 2022 10.88 11.07 10.70 10.71 542,051 -0.24(-2.19%)
Jan 14, 2022 10.95 0 +0.15(+1.39%)
Jan 13, 2022 10.70 10.93 10.63 10.80 596,335 +0.08(+0.75%)
Jan 12, 2022 10.69 10.80 10.56 10.72 663,603 +0.03(+0.28%)
Jan 11, 2022 10.24 10.76 10.14 10.69 739,099 +0.45(+4.39%)
Jan 10, 2022 10.40 10.41 10.11 10.24 524,031 -0.13(-1.25%)
Jan 07, 2022 9.930 10.42 9.920 10.37 523,584 +0.39(+3.91%)
Jan 06, 2022 9.990 10.20 9.915 9.980 841,573 -0.07(-0.70%)
Jan 05, 2022 10.17 10.30 9.990 10.05 1,062,427 -0.12(-1.18%)
Jan 04, 2022 10.06 10.26 10.06 10.17 463,560 +0.04(+0.39%)
Jan 03, 2022 10.00 10.41 9.860 10.13 432,895 +0.16(+1.60%)
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%)
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.