CoreCivic, Inc. CXW
NYSE · United States · Commercial Services
$32.46+0.20 (+0.64%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $32.38 | +0.40% | $33.28 | $32.57 | $31.97 | 323.50K |
| 2026-09-30 | $32.25 | -1.29% | $32.65 | $33.25 | $32.14 | 1.81M |
| 2026-09-29 | $32.67 | +3.09% | $31.57 | $32.79 | $31.49 | 2.51M |
| 2026-09-28 | $31.69 | -1.37% | $32.05 | $33.18 | $30.66 | 2.48M |
| 2026-09-25 | $32.13 | -6.49% | $32.91 | $33.90 | $31.33 | 2.90M |
| 2026-09-24 | $34.36 | +6.44% | $32.15 | $34.63 | $32.07 | 2.62M |
| 2026-09-23 | $32.28 | +2.57% | $31.29 | $32.76 | $30.55 | 1.77M |
| 2026-09-22 | $31.47 | -2.90% | $32.63 | $33.00 | $30.70 | 2.42M |
| 2026-09-21 | $32.41 | -8.00% | $35.01 | $35.39 | $32.29 | 2.00M |
| 2026-09-18 | $35.23 | -0.87% | $35.92 | $36.55 | $35.09 | 3.66M |
| 2026-09-17 | $35.54 | +1.75% | $35.02 | $35.60 | $35.02 | 1.67M |
| 2026-09-16 | $34.93 | -1.27% | $35.01 | $35.76 | $34.76 | 2.30M |
| 2026-09-15 | $35.38 | +3.36% | $34.34 | $36.07 | $33.71 | 2.17M |
| 2026-09-14 | $34.23 | -2.00% | $34.75 | $35.26 | $34.04 | 1.36M |
| 2026-09-11 | $34.93 | +1.51% | $34.02 | $35.07 | $34.02 | 2.77M |
| 2026-09-10 | $34.41 | +0.12% | $34.41 | $34.68 | $34.13 | 2.26M |
| 2026-09-09 | $34.37 | -1.94% | $35.09 | $35.30 | $33.73 | 2.18M |
| 2026-09-08 | $35.05 | +0.98% | $34.49 | $35.26 | $34.17 | 1.84M |
| 2026-09-04 | $34.71 | +3.12% | $33.46 | $34.86 | $33.15 | 1.04M |
| 2026-09-03 | $33.66 | +3.22% | $32.31 | $34.15 | $32.28 | 1.69M |
| 2026-09-02 | $32.61 | -0.34% | $32.87 | $33.31 | $32.17 | 1.60M |
| 2026-09-01 | $32.72 | -1.51% | $33.44 | $33.45 | $31.73 | 2.19M |
| 2026-08-31 | $33.22 | -1.75% | $33.51 | $33.99 | $33.06 | 1.19M |
| 2026-08-28 | $33.81 | +0.06% | $33.85 | $34.39 | $33.64 | 1.78M |
| 2026-08-27 | $33.79 | -0.59% | $33.49 | $33.96 | $32.95 | 1.48M |
| 2026-08-26 | $33.99 | +2.56% | $33.13 | $34.16 | $32.99 | 1.92M |
| 2026-08-25 | $33.14 | -2.07% | $33.72 | $33.92 | $32.83 | 987.10K |
| 2026-08-24 | $33.84 | -0.50% | $34.01 | $34.50 | $33.70 | 1.35M |
| 2026-08-21 | $34.01 | +1.49% | $33.70 | $34.05 | $33.05 | 2.44M |
| 2026-08-20 | $33.51 | +4.75% | $32.00 | $33.60 | $31.85 | 1.73M |
| 2026-08-19 | $31.99 | -1.27% | $32.53 | $32.53 | $31.01 | 1.14M |
| 2026-08-18 | $32.40 | -3.51% | $33.38 | $33.44 | $32.31 | 1.08M |
| 2026-08-17 | $33.58 | +2.32% | $33.46 | $34.05 | $33.07 | 1.77M |
| 2026-08-14 | $32.82 | +3.86% | $31.56 | $33.06 | $31.56 | 1.80M |
| 2026-08-13 | $31.60 | -5.95% | $33.53 | $34.06 | $31.52 | 1.82M |
| 2026-08-12 | $33.60 | -0.94% | $33.90 | $34.66 | $33.00 | 2.92M |
| 2026-08-11 | $33.92 | +2.79% | $33.19 | $34.43 | $32.66 | 1.72M |
| 2026-08-10 | $33.00 | +2.26% | $33.97 | $34.86 | $32.93 | 1.63M |
| 2026-08-07 | $32.27 | +0.09% | $32.34 | $32.77 | $31.76 | 1.20M |
| 2026-08-06 | $32.24 | +3.23% | $28.82 | $34.00 | $28.50 | 2.61M |
| 2026-08-05 | $31.23 | +3.58% | $30.97 | $32.40 | $30.54 | 2.57M |
| 2026-08-04 | $30.15 | -0.50% | $29.87 | $30.58 | $29.87 | 842.20K |
| 2026-08-03 | $30.30 | +1.34% | $29.74 | $30.82 | $29.71 | 708.90K |
| 2026-07-31 | $29.90 | +0.34% | $29.93 | $30.55 | $29.53 | 1.06M |
| 2026-07-30 | $29.80 | +0.17% | $29.78 | $30.09 | $29.46 | 660.50K |
| 2026-07-29 | $29.75 | -2.87% | $30.66 | $30.80 | $29.67 | 725.20K |
| 2026-07-28 | $30.63 | -1.86% | $30.99 | $31.53 | $30.56 | 964.80K |
| 2026-07-27 | $31.21 | -0.45% | $31.61 | $31.71 | $30.92 | 996.90K |
| 2026-07-24 | $31.35 | -0.95% | $31.81 | $32.54 | $31.25 | 590.80K |
| 2026-07-23 | $31.65 | -1.65% | $31.70 | $32.31 | $31.04 | 1.95M |
| 2026-07-22 | $32.18 | +0.31% | $32.10 | $32.47 | $31.61 | 941.60K |
| 2026-07-21 | $32.08 | +0.72% | $32.15 | $32.69 | $31.62 | 846.30K |
| 2026-07-20 | $31.85 | +3.92% | $30.66 | $32.20 | $30.66 | 874.40K |
| 2026-07-17 | $30.65 | 0.00% | $30.32 | $30.75 | $30.06 | 983.40K |
| 2026-07-16 | $30.65 | -1.42% | $31.29 | $31.59 | $30.61 | 832.20K |
| 2026-07-15 | $31.09 | -0.86% | $31.43 | $31.60 | $31.02 | 1.01M |
| 2026-07-14 | $31.36 | -0.22% | $31.62 | $31.88 | $31.25 | 821.80K |
| 2026-07-13 | $31.43 | -1.44% | $32.00 | $32.30 | $30.99 | 853.40K |
| 2026-07-10 | $31.89 | +1.95% | $31.20 | $31.97 | $31.10 | 753.50K |
| 2026-07-09 | $31.28 | +2.16% | $30.80 | $31.78 | $30.72 | 1.46M |
| 2026-07-08 | $30.62 | +4.51% | $29.06 | $30.63 | $28.70 | 1.62M |
| 2026-07-07 | $29.30 | -3.68% | $31.00 | $31.82 | $29.10 | 1.78M |
| 2026-07-06 | $30.42 | -1.97% | $32.30 | $32.60 | $29.58 | 2.76M |
| 2026-07-02 | $31.03 | +0.06% | $31.07 | $31.66 | $30.45 | 794.30K |
| 2026-07-01 | $31.01 | +2.07% | $30.67 | $31.55 | $30.42 | 1.41M |
| 2026-06-30 | $30.38 | +0.30% | $30.17 | $30.85 | $29.63 | 1.59M |
| 2026-06-29 | $30.29 | -1.56% | $30.82 | $31.05 | $30.06 | 1.17M |
| 2026-06-26 | $30.77 | +4.73% | $30.27 | $30.95 | $29.55 | 2.65M |
| 2026-06-25 | $29.38 | -1.41% | $29.73 | $29.86 | $29.03 | 1.09M |
| 2026-06-24 | $29.80 | +0.24% | $30.02 | $30.40 | $29.63 | 1.28M |
| 2026-06-23 | $29.73 | +0.27% | $29.47 | $30.77 | $29.16 | 1.89M |
| 2026-06-22 | $29.65 | +2.60% | $28.75 | $30.45 | $28.62 | 1.89M |
| 2026-06-18 | $28.90 | +2.59% | $28.23 | $28.96 | $27.91 | 2.77M |
| 2026-06-17 | $28.17 | +1.04% | $27.85 | $28.62 | $27.46 | 1.70M |
| 2026-06-16 | $27.88 | +0.40% | $27.78 | $27.98 | $26.87 | 1.25M |
| 2026-06-15 | $27.77 | +2.47% | $26.72 | $27.85 | $26.56 | 1.49M |
| 2026-06-12 | $27.10 | +0.93% | $26.70 | $27.20 | $26.40 | 924.00K |
| 2026-06-11 | $26.85 | +1.51% | $26.45 | $27.29 | $26.29 | 1.37M |
| 2026-06-10 | $26.45 | +5.04% | $25.26 | $26.97 | $25.08 | 2.28M |
| 2026-06-09 | $25.18 | +1.86% | $24.95 | $25.40 | $24.56 | 1.47M |
| 2026-06-08 | $24.72 | +6.51% | $23.27 | $24.94 | $23.00 | 1.74M |
| 2026-06-05 | $23.21 | +0.65% | $23.06 | $23.43 | $22.74 | 827.00K |
| 2026-06-04 | $23.06 | +6.22% | $22.00 | $23.10 | $21.85 | 1.37M |
| 2026-06-03 | $21.71 | +1.69% | $21.21 | $21.90 | $21.13 | 736.30K |
| 2026-06-02 | $21.35 | +0.66% | $21.00 | $21.81 | $20.97 | 935.30K |
| 2026-06-01 | $21.21 | +0.62% | $21.00 | $21.45 | $20.77 | 771.30K |
| 2026-05-29 | $21.08 | -3.17% | $21.49 | $21.69 | $21.03 | 1.26M |
| 2026-05-28 | $21.77 | +2.74% | $21.05 | $21.79 | $20.86 | 722.60K |
| 2026-05-27 | $21.19 | 0.00% | $21.54 | $21.74 | $21.04 | 674.50K |
| 2026-05-26 | $21.19 | -1.44% | $21.33 | $21.81 | $21.09 | 1.58M |