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 
 Aug 22, 2016 Aug 18, 2017 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 18, 2017 24.51 24.85 24.25 24.42 629,539
Aug 17, 2017 25.25 25.28 24.53 24.59 733,712
Aug 16, 2017 25.96 26.34 25.24 25.29 701,659
Aug 15, 2017 26.14 26.86 25.92 25.96 849,642
Aug 14, 2017 26.27 26.42 25.95 25.96 634,134
Aug 11, 2017 25.19 26.17 25.13 25.99 1,063,761
Aug 10, 2017 25.43 25.92 25.23 25.40 671,980
Aug 9, 2017 26.26 26.26 25.11 25.52 1,089,701
Aug 8, 2017 25.21 26.79 24.36 26.33 2,059,551
Aug 7, 2017 27.00 27.00 25.36 25.96 1,573,561
Aug 4, 2017 27.15 27.46 26.87 27.20 1,290,264
Aug 3, 2017 26.52 27.37 26.46 27.00 817,690
Aug 2, 2017 27.55 27.55 26.30 26.43 643,600
Aug 1, 2017 27.86 27.96 27.52 27.53 438,295
Jul 31, 2017 - 27.84 - 27.70 1,006,738
Jul 28, 2017 27.67 27.71 26.84 27.23 548,218
Jul 27, 2017 27.75 28.00 27.25 27.67 916,126
Jul 26, 2017 28.67 28.81 27.80 27.87 792,474
Jul 25, 2017 28.73 29.14 28.48 28.69 962,876
Jul 24, 2017 28.86 29.00 28.36 28.50 439,635
Jul 21, 2017 29.13 29.15 28.41 28.87 471,358
Jul 20, 2017 29.05 29.23 28.82 29.03 502,349
Jul 19, 2017 28.50 29.21 28.41 28.93 578,120
Jul 18, 2017 28.66 28.86 28.38 28.40 594,859
Jul 17, 2017 28.34 28.80 28.07 28.66 668,646
Jul 14, 2017 28.03 28.60 27.89 28.38 623,717
Jul 13, 2017 27.93 28.10 27.74 27.80 652,869
Jul 12, 2017 27.18 28.02 27.14 27.98 637,722
Jul 11, 2017 27.00 27.16 26.62 26.90 628,796
Jul 10, 2017 27.52 27.88 27.00 27.03 500,859