U.S. Markets closed

CoreCivic, Inc. (CXW)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
29.37+0.03 (+0.10%)
At close: 4:02PM EDT

29.37 0.00 (0.00%)
After hours: 4:32PM EDT

People also watch
GEOCUZCYHCPTCUB
DateOpenHighLowCloseAdj Close*Volume
May 24, 201729.4629.4929.0129.3729.371,213,771
May 23, 201730.4931.2029.3129.3429.341,702,100
May 22, 201731.3831.5130.3230.4130.41993,200
May 19, 201730.9632.2530.8431.3431.341,628,800
May 18, 201730.4931.0929.2030.7230.722,434,600
May 17, 201733.5833.8829.6830.7430.744,858,300
May 16, 201733.7934.3133.4634.1934.191,019,700
May 15, 201733.0834.0932.9933.8433.84854,200
May 12, 201732.9433.3632.7833.2733.27638,700
May 11, 201733.5433.6432.6732.8132.81570,800
May 10, 201733.6834.1333.5233.6833.68771,200
May 09, 201733.9834.1633.3333.7633.76835,600
May 08, 201733.4534.1333.2534.0134.01734,900
May 05, 201732.6133.4732.6133.4733.471,041,500
May 04, 201733.5033.6331.2232.6132.612,265,600
May 03, 201733.6533.6732.6432.8632.861,157,000
May 02, 201734.1234.2033.0433.6833.681,021,800
May 01, 201734.5434.7334.0834.2334.23781,400
Apr 28, 201734.8234.9434.0134.4534.451,182,000
Apr 27, 201734.7535.0434.5734.9434.94737,200
Apr 26, 201734.3634.9134.0534.7534.75602,200
Apr 25, 201734.3135.1034.1734.4534.451,197,600
Apr 24, 201734.2234.3633.8134.1434.14874,700
Apr 21, 201733.4734.2133.1834.0134.011,146,800
Apr 20, 201733.4633.9133.3433.5533.55618,200
Apr 19, 201733.3833.7433.0233.3633.36778,000
Apr 18, 201733.6133.9733.1833.3833.38582,700
Apr 17, 201733.2033.6933.0633.6933.69690,200
Apr 13, 201733.0133.3032.8033.1833.18705,500
Apr 12, 201733.3633.4832.5833.0733.071,013,500
Apr 11, 201732.2533.4332.1433.3833.381,320,600
Apr 10, 201732.0032.4031.8532.0532.05421,400
Apr 07, 201731.7832.1831.5931.9331.93736,000
Apr 06, 201731.3231.9731.1631.9031.90556,800
Apr 05, 201731.2031.6631.0731.3331.33977,700
Apr 04, 201730.9431.4630.8031.1831.18795,500
Apr 03, 201731.3531.4730.8231.0331.031,012,100
Mar 31, 201731.4031.9031.1131.4231.42853,500
Mar 30, 201731.1231.7631.1131.4531.45955,200
Mar 30, 20170.42 Dividend
Mar 29, 201731.3231.7431.2431.6031.60752,900
Mar 28, 201731.4731.5831.0431.3731.37674,600
Mar 27, 201731.3431.6430.3031.5531.551,416,100
Mar 24, 201732.6132.9031.7231.7531.75771,800
Mar 23, 201732.3933.0532.2632.5432.54739,300
Mar 22, 201731.6532.4131.3232.3432.34629,800
Mar 21, 201732.7633.0931.6931.7231.721,253,300
Mar 20, 201732.8132.8832.3432.7232.72895,100
Mar 17, 201732.6533.1932.3133.0533.052,114,300
Mar 16, 201732.3332.9732.2232.6532.651,050,800
Mar 15, 201731.9032.5031.9032.3432.34995,700
Mar 14, 201731.7831.9531.4731.8831.88735,700
Mar 13, 201731.8832.0931.6231.9131.91733,900
Mar 10, 201732.1532.4131.6331.8331.83937,900
Mar 09, 201731.4432.1931.3731.9631.961,048,500
Mar 08, 201731.4132.1331.2031.6631.661,730,300
Mar 07, 201732.4432.5531.6531.8831.881,530,800
Mar 06, 201734.1934.2732.5232.5732.572,082,300
Mar 03, 201733.9634.4233.6934.4234.421,212,800
Mar 02, 201734.0234.0933.6833.9233.922,424,700
Mar 01, 201733.6834.8733.6834.3534.351,924,700
Feb 28, 201734.1834.2533.3533.7033.703,179,100
Feb 27, 201735.0335.0534.3334.4634.461,478,500
Feb 24, 201734.5835.3334.1035.0335.031,787,700
Feb 23, 201734.5934.6933.7834.0034.001,300,200
Feb 22, 201734.6834.8234.1534.5034.501,707,800
Feb 21, 201732.7934.1032.7534.0634.061,470,600
Feb 17, 201732.5032.8132.1932.7732.771,103,600
Feb 16, 201732.6532.9432.4332.6932.691,466,300
Feb 15, 201732.3532.7531.6432.7432.741,607,900
Feb 14, 201731.6032.5831.5832.5832.581,797,600
Feb 13, 201731.0431.9930.9431.7131.711,844,800
Feb 10, 201731.1831.2530.4430.7930.791,538,400
Feb 09, 201730.6832.0030.3930.9930.993,031,900
Feb 08, 201729.1329.7628.8129.4729.471,249,800
Feb 07, 201729.4029.4828.8829.1029.101,641,600
Feb 06, 201729.4129.7229.1629.4329.43905,300
Feb 03, 201729.4229.7229.2429.4929.49925,000
Feb 02, 201729.3229.6228.9929.2729.271,152,500
Feb 01, 201729.1829.6628.9429.4029.40917,000
Jan 31, 201729.1929.2928.8729.0429.041,327,600
Jan 30, 201729.2129.2228.6229.0629.06833,100
Jan 27, 201729.6629.7828.9329.1329.131,031,100
Jan 26, 201729.2829.8929.0429.5029.50942,400
Jan 25, 201729.9230.3228.6329.2029.202,646,100
Jan 24, 201728.7529.8228.4429.6529.651,648,700
Jan 23, 201728.1728.7028.0428.3428.341,081,900
Jan 20, 201727.7828.3227.7128.0628.061,611,700
Jan 19, 201727.6927.9627.2427.5127.51984,100
Jan 18, 201727.8028.2027.4627.8327.831,020,900
Jan 17, 201727.3427.8427.2727.7227.721,409,500
Jan 13, 201726.8827.2726.8327.2227.22945,000
Jan 12, 201726.7626.9926.3926.6926.691,451,800
Jan 11, 201726.0326.8825.3026.8626.863,038,200
Jan 10, 201725.2827.1825.1126.4826.485,945,500
Jan 09, 201724.7825.3724.3225.2925.291,587,600
Jan 06, 201724.2624.9924.1824.7424.741,352,700
Jan 05, 201724.8124.8123.9024.3624.361,453,700
Jan 04, 201724.9525.1524.7424.8624.861,277,500
Jan 03, 201724.6325.5324.6324.9024.902,171,300
*Close price adjusted for dividends and splits.
Loading more data...