CXW - CoreCivic, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 201820.3820.4920.1420.2820.28397,603
Apr 18, 201820.5120.6520.3320.4420.44472,100
Apr 17, 201820.4320.6420.2320.4720.47455,000
Apr 16, 201820.0420.3619.9020.2920.29675,000
Apr 13, 201820.2120.2119.7419.9519.95878,700
Apr 12, 201820.5620.5620.0820.0920.09687,700
Apr 11, 201820.5320.8420.3920.4520.45463,500
Apr 10, 201821.0521.1920.5220.6220.62983,600
Apr 09, 201820.7820.9920.2220.8320.831,119,400
Apr 06, 201820.5820.9220.5220.7320.73822,600
Apr 05, 201820.5420.6820.3920.6420.64875,600
Apr 04, 201819.5220.5419.5020.5220.52884,800
Apr 03, 201819.0319.9719.0319.8219.82923,000
Apr 02, 201819.5319.6818.6119.0019.001,054,900
Mar 29, 201819.7420.0719.5019.5219.52876,600
Mar 29, 20180.43 Dividend
Mar 28, 201819.5120.1019.4820.0619.631,286,200
Mar 27, 201819.2819.6719.0219.4118.991,293,900
Mar 26, 201819.8519.9219.0619.2718.861,062,500
Mar 23, 201820.4420.5119.4719.4919.071,139,700
Mar 22, 201820.7520.9620.4520.4620.02778,600
Mar 21, 201820.8021.2420.8020.9720.52706,800
Mar 20, 201820.8020.9620.6420.7720.32702,200
Mar 19, 201821.2821.3820.6320.7820.331,016,200
Mar 16, 201821.3521.6021.2521.4921.031,327,300
Mar 15, 201821.4121.5721.0621.3320.87651,700
Mar 14, 201821.7121.8221.3721.4020.94545,900
Mar 13, 201822.0622.1421.6621.7521.28462,500
Mar 12, 201821.5622.0121.3321.9321.46854,600
Mar 09, 201821.2421.6121.1421.5221.06886,600
Mar 08, 201821.7821.8221.0821.2120.76670,900
Mar 07, 201821.5521.8121.4421.7621.29728,200
Mar 06, 201821.5122.0021.3221.7121.24777,700
Mar 05, 201821.2321.5120.9721.2920.83754,700
Mar 02, 201821.0321.3520.8321.3120.85660,900
Mar 01, 201820.7021.5720.7021.3220.86904,500
Feb 28, 201820.9521.2920.7820.7920.341,708,500
Feb 27, 201821.8421.9720.7920.7920.34803,700
Feb 26, 201822.1122.1221.7621.8621.39566,800
Feb 23, 201821.8122.2721.7822.1121.64705,400
Feb 22, 201821.7822.0921.5721.6721.21668,500
Feb 21, 201821.2321.9721.0821.6321.17906,700
Feb 20, 201821.1721.7221.1121.2720.81716,300
Feb 16, 201821.6121.9521.2821.3120.851,138,800
Feb 15, 201821.4222.2420.6321.4721.011,588,400
Feb 14, 201821.2221.7921.0521.6621.201,975,000
Feb 13, 201820.1021.3920.1021.2620.801,623,300
Feb 12, 201820.1920.3619.5920.2219.79836,900
Feb 09, 201820.0620.2919.7520.1419.71773,200
Feb 08, 201820.3820.7019.9119.9219.49842,600
Feb 07, 201820.7121.0220.3720.3719.93904,800
Feb 06, 201820.9221.3920.5620.7220.281,077,400
Feb 05, 201822.0822.2020.7221.3820.921,585,000
Feb 02, 201822.6722.8122.2122.3121.83692,000
Feb 01, 201823.1523.3822.8322.8722.38662,400
Jan 31, 201822.9523.3022.7623.2122.71955,700
Jan 30, 201822.8222.9622.5222.8022.31685,800
Jan 29, 201824.1924.1922.9623.0622.571,493,600
Jan 26, 201822.9024.1422.0924.0323.512,041,700
Jan 25, 201822.6222.8022.2422.7822.291,438,800
Jan 24, 201822.3122.7222.1622.5722.09820,400
Jan 23, 201822.5322.5421.9922.2421.76676,400
Jan 22, 201822.3522.5822.1122.4321.95590,800
Jan 19, 201822.0522.4021.9722.3421.86561,600
Jan 18, 201822.1822.2021.7621.9821.51915,600
Jan 17, 201822.7122.7122.1322.2221.741,186,100
Jan 16, 201822.4222.9222.4222.5422.061,031,100
Jan 12, 201822.5422.5421.9222.3221.841,168,300
Jan 11, 201821.8222.6121.6622.6122.131,405,100
Jan 10, 201822.4422.4621.6821.7021.231,107,400
Jan 09, 201823.5523.5722.3722.4421.961,153,900
Jan 08, 201822.7323.6922.7323.5523.051,214,300
Jan 05, 201822.6422.8022.3022.7322.24989,100
Jan 04, 201822.9222.9822.5322.5922.11873,500
Jan 03, 201822.5922.9822.5922.8622.37987,600
Jan 02, 201822.5722.6822.1922.5522.07961,300
Dec 29, 201721.9322.7621.7722.5022.022,423,100
Dec 29, 20170.42 Dividend
Dec 28, 201722.3522.4422.1022.3621.472,723,800
Dec 27, 201722.4522.5522.0322.3621.471,991,600
Dec 26, 201722.3322.5922.2922.4021.51338,600
Dec 22, 201722.2322.5721.9822.3621.47726,700
Dec 21, 201722.0022.2721.9222.1421.26589,300
Dec 20, 201722.3522.4521.9321.9521.08874,400
Dec 19, 201722.5422.5422.0322.2021.32708,600
Dec 18, 201722.3022.7822.2422.5321.63723,700
Dec 15, 201721.7922.5221.7522.0821.202,061,800
Dec 14, 201721.7622.0621.7221.7720.90840,700
Dec 13, 201721.8322.1321.7021.7820.911,110,800
Dec 12, 201722.0522.1621.4121.8220.951,439,200
Dec 11, 201722.4922.5222.0522.0821.20696,100
Dec 08, 201722.6522.7022.4822.5521.65393,600
Dec 07, 201722.3922.7022.2122.5621.66596,600
Dec 06, 201722.4122.7922.3522.3921.50752,200
Dec 05, 201723.1423.1422.3522.4821.581,007,800
Dec 04, 201723.3923.4322.9223.1522.23719,200
Dec 01, 201723.4623.7422.7823.2122.291,043,000
Nov 30, 201723.3523.8323.2023.5122.571,239,300
Nov 29, 201723.3623.5422.9323.3522.42630,900
Nov 28, 201723.1323.4723.0223.4422.51587,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...