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 
 May 24, 2016 May 22, 2017 

Export

Daily prices
-
Date Open High Low Close Volume
May 22, 2017 31.38 31.51 30.32 30.41 993,233
May 19, 2017 30.96 32.25 30.84 31.34 1,628,830
May 18, 2017 30.49 31.09 29.20 30.72 2,434,586
May 17, 2017 33.58 33.88 29.68 30.74 4,858,348
May 16, 2017 33.79 34.31 33.46 34.19 1,019,740
May 15, 2017 33.08 34.09 32.99 33.84 854,162
May 12, 2017 32.94 33.36 32.78 33.27 638,678
May 11, 2017 33.54 33.64 32.66 32.81 570,766
May 10, 2017 33.68 34.13 33.52 33.68 771,341
May 9, 2017 33.98 34.16 33.33 33.76 835,565
May 8, 2017 33.45 34.13 33.25 34.01 734,915
May 5, 2017 32.61 33.47 32.61 33.47 1,041,525
May 4, 2017 33.50 33.63 31.22 32.61 2,265,555
May 3, 2017 33.65 33.67 32.64 32.86 1,157,024
May 2, 2017 34.12 34.20 33.04 33.68 1,021,756
May 1, 2017 34.54 34.73 34.08 34.23 781,362
Apr 28, 2017 34.82 34.94 34.01 34.45 1,181,966
Apr 27, 2017 34.81 35.04 34.57 34.94 737,730
Apr 26, 2017 34.36 34.91 34.05 34.75 602,192
Apr 25, 2017 34.31 35.10 34.17 34.45 1,198,157
Apr 24, 2017 34.22 34.36 33.81 34.14 874,737
Apr 21, 2017 33.47 34.21 33.18 34.01 1,146,831
Apr 20, 2017 33.46 33.91 33.34 33.55 618,655
Apr 19, 2017 33.38 33.74 33.02 33.36 778,395
Apr 18, 2017 33.61 33.97 33.18 33.38 582,666
Apr 17, 2017 33.20 33.69 33.06 33.69 690,174
Apr 13, 2017 33.01 33.30 32.80 33.18 705,510
Apr 12, 2017 33.36 33.48 32.58 33.07 1,013,461
Apr 11, 2017 32.25 33.43 32.14 33.38 1,320,568
Apr 10, 2017 32.00 32.40 31.85 32.05 422,222