Recent Quotes (30 days)

You have no recent quotes
chg | %

Corecivic Inc historical prices

   Watch this stock

Historical chart

    35.03 
    27.75 
    20.46 
 Mar 30, 2016 Mar 27, 2017 

Export

Daily prices
-
Date Open High Low Close Volume
Mar 27, 2017 31.34 31.64 30.30 31.55 1,416,893
Mar 24, 2017 32.61 32.90 31.72 31.75 771,966
Mar 23, 2017 32.39 33.05 32.26 32.54 739,386
Mar 22, 2017 31.65 32.41 31.32 32.34 629,857
Mar 21, 2017 32.76 33.09 31.69 31.72 1,253,331
Mar 20, 2017 32.81 32.88 32.34 32.72 895,223
Mar 17, 2017 32.65 33.19 32.31 33.05 2,114,291
Mar 16, 2017 32.33 32.97 32.22 32.65 1,050,778
Mar 15, 2017 31.90 32.50 31.90 32.34 996,144
Mar 14, 2017 31.78 31.95 31.47 31.88 735,909
Mar 13, 2017 31.88 32.09 31.62 31.91 733,884
Mar 10, 2017 32.15 32.41 31.63 31.83 937,940
Mar 9, 2017 31.44 32.19 31.37 31.96 1,049,231
Mar 8, 2017 31.41 32.13 31.20 31.66 1,730,332
Mar 7, 2017 32.44 32.55 31.65 31.88 1,530,824
Mar 6, 2017 34.19 34.27 32.52 32.57 2,083,040
Mar 3, 2017 33.96 34.42 33.69 34.42 1,213,189
Mar 2, 2017 34.02 34.09 33.68 33.92 2,424,651
Mar 1, 2017 33.68 34.87 33.68 34.35 1,925,253
Feb 28, 2017 34.18 34.25 33.35 33.70 3,179,619
Feb 27, 2017 35.03 35.05 34.33 34.46 1,478,514
Feb 24, 2017 34.58 35.33 34.10 35.03 1,787,672
Feb 23, 2017 34.59 34.69 33.78 34.00 1,300,242
Feb 22, 2017 34.68 34.82 34.15 34.50 1,707,800
Feb 21, 2017 32.79 34.10 32.75 34.06 1,471,152
Feb 17, 2017 32.50 32.81 32.19 32.77 1,103,647
Feb 16, 2017 32.65 32.94 32.43 32.69 1,466,422
Feb 15, 2017 32.35 32.75 31.64 32.74 1,608,552
Feb 14, 2017 31.60 32.58 31.58 32.58 1,797,622
Feb 13, 2017 31.04 31.99 30.94 31.71 1,844,783