CXW - CoreCivic, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 201822.0522.4021.9722.3422.34561,600
Jan 18, 201822.1822.2021.7621.9821.98915,600
Jan 17, 201822.7122.7122.1322.2222.221,186,100
Jan 16, 201822.4222.9222.4222.5422.541,031,100
Jan 12, 201822.5422.5421.9222.3222.321,168,300
Jan 11, 201821.8222.6121.6622.6122.611,405,100
Jan 10, 201822.4422.4621.6821.7021.701,107,400
Jan 09, 201823.5523.5722.3722.4422.441,153,900
Jan 08, 201822.7323.6922.7323.5523.551,214,300
Jan 05, 201822.6422.8022.3022.7322.73989,100
Jan 04, 201822.9222.9822.5322.5922.59873,500
Jan 03, 201822.5922.9822.5922.8622.86987,600
Jan 02, 201822.5722.6822.1922.5522.55961,300
Dec 29, 201721.9322.7621.7722.5022.502,423,100
Dec 29, 20170.42 Dividend
Dec 28, 201722.3522.4422.1022.3621.942,723,800
Dec 27, 201722.4522.5522.0322.3621.941,991,600
Dec 26, 201722.3322.5922.2922.4021.98338,600
Dec 22, 201722.2322.5721.9822.3621.94726,700
Dec 21, 201722.0022.2721.9222.1421.72589,300
Dec 20, 201722.3522.4521.9321.9521.54874,400
Dec 19, 201722.5422.5422.0322.2021.78708,600
Dec 18, 201722.3022.7822.2422.5322.11723,700
Dec 15, 201721.7922.5221.7522.0821.672,061,800
Dec 14, 201721.7622.0621.7221.7721.36840,700
Dec 13, 201721.8322.1321.7021.7821.371,110,800
Dec 12, 201722.0522.1621.4121.8221.411,439,200
Dec 11, 201722.4922.5222.0522.0821.67696,100
Dec 08, 201722.6522.7022.4822.5522.13393,600
Dec 07, 201722.3922.7022.2122.5622.14596,600
Dec 06, 201722.4122.7922.3522.3921.97752,200
Dec 05, 201723.1423.1422.3522.4822.061,007,800
Dec 04, 201723.3923.4322.9223.1522.72719,200
Dec 01, 201723.4623.7422.7823.2122.771,043,000
Nov 30, 201723.3523.8323.2023.5123.071,239,300
Nov 29, 201723.3623.5422.9323.3522.91630,900
Nov 28, 201723.1323.4723.0223.4423.00587,700
Nov 27, 201723.0123.2322.9223.1122.68546,100
Nov 24, 201723.3323.3322.8823.0022.57304,900
Nov 22, 201723.0123.2622.7723.2022.76409,700
Nov 21, 201723.3523.3922.8723.0522.62732,500
Nov 20, 201723.2423.4623.1523.2122.77583,200
Nov 17, 201723.3523.6023.1423.2122.77726,500
Nov 16, 201723.1623.6023.1423.4122.97621,100
Nov 15, 201722.7923.7022.6723.1722.731,255,200
Nov 14, 201724.2924.2922.8922.9222.492,015,100
Nov 13, 201724.6124.8024.2824.3723.91849,700
Nov 10, 201725.4925.5624.3524.6124.151,085,800
Nov 09, 201726.0026.4925.7125.8225.341,092,800
Nov 08, 201724.9026.0724.7926.0125.521,017,500
Nov 07, 201724.9225.3324.7424.9924.52581,300
Nov 06, 201724.7425.1624.4624.8624.39588,400
Nov 03, 201724.5024.6924.3624.5324.07502,900
Nov 02, 201724.5925.0724.5124.6224.16842,600
Nov 01, 201724.8724.9024.4124.5124.05840,300
Oct 31, 201724.4524.9024.2124.6624.201,057,400
Oct 30, 201724.9224.9424.2724.4523.99517,200
Oct 27, 201724.8625.0924.4824.9524.48599,200
Oct 26, 201724.5625.0324.5424.7524.291,030,500
Oct 25, 201724.8124.9524.3924.5724.11988,400
Oct 24, 201725.7625.8624.5024.7424.281,062,000
Oct 23, 201726.1726.2425.6825.7225.24462,700
Oct 20, 201726.0726.2825.8526.1225.63514,900
Oct 19, 201726.1626.1725.6925.9925.50523,300
Oct 18, 201726.6426.9826.1726.3325.84889,600
Oct 17, 201725.7027.5025.5526.6026.101,878,600
Oct 16, 201725.9426.1425.6725.7225.24549,200
Oct 13, 201726.1226.1325.7425.9425.45333,200
Oct 12, 201725.9726.1525.8425.9625.47381,900
Oct 11, 201726.0326.1625.8225.9825.49340,400
Oct 10, 201725.9026.4025.6925.9525.46543,900
Oct 09, 201725.6726.0425.6725.8825.39378,100
Oct 06, 201726.1626.1725.5725.6725.19615,100
Oct 05, 201726.0026.4625.9426.1925.70497,800
Oct 04, 201726.0026.2825.7225.9425.45502,700
Oct 03, 201726.1226.3625.8225.9525.46702,800
Oct 02, 201726.9426.9425.9526.1625.67659,000
Sep 29, 201725.8326.9825.8126.7726.271,162,000
Sep 29, 20170.42 Dividend
Sep 28, 201726.1526.3025.6026.2525.34755,400
Sep 27, 201725.4426.1425.3826.0925.19751,300
Sep 26, 201725.8725.9025.3725.4824.60594,100
Sep 25, 201725.6325.9425.5025.7924.90502,900
Sep 22, 201725.5025.7625.3425.5324.65454,100
Sep 21, 201725.8225.8525.3925.4424.56567,200
Sep 20, 201725.6326.0025.6325.8524.96377,900
Sep 19, 201726.3226.4625.5325.5924.71693,600
Sep 18, 201726.1326.4726.0926.3025.39478,000
Sep 15, 201725.6126.3925.6126.0925.19959,600
Sep 14, 201725.9226.1325.6625.8124.92436,700
Sep 13, 201725.9926.2425.7625.9425.05472,500
Sep 12, 201726.3026.4825.9326.0425.14431,800
Sep 11, 201727.0127.4826.2026.2625.35636,100
Sep 08, 201726.4026.9726.2726.8825.95473,700
Sep 07, 201726.8126.9326.2226.4225.51574,400
Sep 06, 201726.5427.1626.5426.8025.88952,700
Sep 05, 201726.7326.8426.2426.3725.46685,400
Sep 01, 201726.8027.2526.7526.7525.83581,600
Aug 31, 201726.5826.9226.3826.8025.881,061,900
Aug 30, 201726.0126.5325.5926.4825.57745,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...