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 )

15.03 -0.08 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 30, 2021 8.960 9.070 8.873 8.900 573,370 -0.05(-0.56%)
Sep 29, 2021 8.670 8.970 8.630 8.950 605,878 +0.26(+2.99%)
Sep 28, 2021 8.740 8.840 8.610 8.690 681,025 -0.03(-0.34%)
Sep 27, 2021 8.570 9.005 8.540 8.720 864,312 +0.20(+2.35%)
Sep 24, 2021 8.530 8.665 8.485 8.520 662,996 -0.10(-1.16%)
Sep 23, 2021 8.660 8.740 8.570 8.620 526,746 +0.05(+0.58%)
Sep 22, 2021 8.650 8.848 8.550 8.570 816,403 -0.05(-0.58%)
Sep 21, 2021 8.720 8.900 8.600 8.620 664,792 -0.11(-1.26%)
Sep 20, 2021 8.450 8.750 8.290 8.730 1,302,626 +0.17(+1.99%)
Sep 17, 2021 8.980 8.980 8.550 8.560 2,945,108 -0.25(-2.84%)
Sep 16, 2021 8.830 9.000 8.810 8.810 599,355 +0.02(+0.23%)
Sep 15, 2021 8.740 8.985 8.730 8.790 714,526 +0.05(+0.57%)
Sep 14, 2021 9.000 9.000 8.710 8.740 884,058 -0.24(-2.67%)
Sep 13, 2021 8.970 9.225 8.760 8.980 690,936 +0.08(+0.90%)
Sep 10, 2021 9.160 9.160 8.880 8.900 738,603 -0.17(-1.87%)
Sep 09, 2021 9.150 9.245 9.020 9.070 745,725 -0.11(-1.20%)
Sep 08, 2021 9.430 9.535 9.140 9.180 587,271 -0.24(-2.55%)
Sep 07, 2021 9.440 9.660 9.375 9.420 620,516 -0.08(-0.84%)
Sep 03, 2021 9.700 9.700 9.420 9.500 437,926 -0.27(-2.76%)
Sep 02, 2021 9.830 9.870 9.720 9.770 466,021 +0.03(+0.31%)
Sep 01, 2021 9.750 9.860 9.660 9.740 635,169 +0.02(+0.21%)
Aug 31, 2021 9.680 9.810 9.600 9.720 628,708 +0.10(+1.04%)
Aug 30, 2021 9.690 9.700 9.545 9.620 643,270 -0.02(-0.21%)
Aug 27, 2021 9.400 9.680 9.310 9.640 593,448 +0.26(+2.77%)
Aug 26, 2021 9.540 9.540 9.330 9.380 479,414 -0.16(-1.68%)
Aug 25, 2021 9.580 9.630 9.405 9.540 586,652 -0.06(-0.63%)
Aug 24, 2021 9.470 9.640 9.410 9.600 602,740 +0.15(+1.59%)
Aug 23, 2021 9.520 9.520 9.225 9.450 557,871 +0.06(+0.64%)
Aug 20, 2021 9.270 9.520 9.039 9.390 890,023 +0.02(+0.21%)
Aug 19, 2021 9.870 9.870 9.290 9.370 1,109,642 -0.64(-6.39%)
Aug 18, 2021 10.37 10.37 10.00 10.01 641,581 -0.42(-4.03%)
Aug 17, 2021 10.43 10.55 10.26 10.43 460,128 -0.12(-1.14%)
Aug 16, 2021 10.60 10.69 10.41 10.55 562,940 -0.17(-1.59%)
Aug 13, 2021 10.79 10.79 10.59 10.72 433,071 -0.12(-1.11%)
Aug 12, 2021 10.91 11.00 10.74 10.84 486,177 +0.04(+0.37%)
Aug 11, 2021 10.57 10.81 10.26 10.80 755,435 +0.25(+2.37%)
Aug 10, 2021 10.48 10.85 9.750 10.55 829,632 -0.14(-1.31%)
Aug 09, 2021 10.51 10.80 10.45 10.69 901,914 +0.18(+1.71%)
Aug 06, 2021 10.32 10.69 10.32 10.51 505,763 +0.22(+2.14%)
Aug 05, 2021 10.27 10.55 10.02 10.29 841,452 +0.02(+0.19%)
Aug 04, 2021 10.05 10.34 9.940 10.27 596,716 +0.23(+2.29%)
Aug 03, 2021 10.22 10.30 9.980 10.04 846,192 -0.12(-1.18%)
Aug 02, 2021 10.22 10.36 10.02 10.16 661,249 -0.12(-1.17%)
Jul 30, 2021 10.12 10.30 10.09 10.28 1,051,323 +0.08(+0.78%)
Jul 29, 2021 10.20 10.38 10.18 10.20 377,043 +0.07(+0.69%)
Jul 28, 2021 10.16 10.34 9.920 10.13 522,225 -0.04(-0.39%)
Jul 27, 2021 10.11 10.19 9.905 10.17 471,169 +0.01(+0.10%)
Jul 26, 2021 9.810 10.22 9.780 10.16 600,862 +0.43(+4.42%)
Jul 23, 2021 9.790 9.825 9.570 9.730 601,589 -0.10(-1.02%)
Jul 22, 2021 10.15 10.16 9.780 9.830 543,843 -0.41(-4.00%)
Jul 21, 2021 10.10 10.41 10.06 10.24 742,924 +0.23(+2.30%)
Jul 20, 2021 9.500 10.14 9.500 10.01 1,079,956 +0.46(+4.82%)
Jul 19, 2021 9.420 9.670 9.280 9.550 1,405,380 -0.14(-1.44%)
Jul 16, 2021 10.04 10.12 9.660 9.690 1,004,318 -0.28(-2.81%)
Jul 15, 2021 10.16 10.17 9.910 9.970 843,142 -0.22(-2.16%)
Jul 14, 2021 10.15 10.34 10.11 10.19 562,505 +0.06(+0.59%)
Jul 13, 2021 10.56 10.56 10.11 10.13 1,161,796 -0.49(-4.61%)
Jul 12, 2021 10.37 10.63 10.23 10.62 1,163,733 +0.20(+1.92%)
Jul 09, 2021 10.56 10.83 10.41 10.42 995,565 +0.00(+0.00%)
Jul 08, 2021 10.44 10.66 10.34 10.42 1,125,876 -0.18(-1.70%)
Jul 07, 2021 10.47 10.73 10.41 10.60 1,166,743 +0.12(+1.15%)
Jul 06, 2021 10.45 10.52 10.25 10.48 853,715 -0.01(-0.10%)
Jul 02, 2021 10.53 10.53 10.25 10.49 1,349,048 -0.10(-0.94%)
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.