U.S. Markets close in 2 hrs 21 mins

CoreCivic, Inc. (CXW)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
27.36-0.51 (-1.83%)
As of 1:39PM EDT. Market open.
People also watch
GEOCUZCYHCPTCUB
DateOpenHighLowClose*Adj Close**Volume
Jul 27, 201727.7528.0027.3627.3627.36407,631
Jul 26, 201728.6728.8127.8027.8727.87715,400
Jul 25, 201728.7329.1428.4828.6928.69962,900
Jul 24, 201728.8629.0028.3628.5028.50439,500
Jul 21, 201729.1329.1528.4128.8728.87471,000
Jul 20, 201729.0529.2328.8229.0329.03502,300
Jul 19, 201728.5029.2128.4128.9328.93578,100
Jul 18, 201728.6628.8628.3828.4028.40594,600
Jul 17, 201728.3428.8028.0728.6628.66668,600
Jul 14, 201728.0328.6027.8928.3828.38623,700
Jul 13, 201727.9328.1027.7527.8027.80652,900
Jul 12, 201727.1828.0227.1427.9827.98637,700
Jul 11, 201727.0027.1626.6226.9026.90628,700
Jul 10, 201727.5227.8827.0027.0327.03500,100
Jul 07, 201727.3627.7627.2627.5027.50567,800
Jul 06, 201727.7527.8327.2927.3627.36581,400
Jul 05, 201727.6628.1627.5727.9727.97582,100
Jul 03, 201727.5727.9227.3427.5727.57418,400
Jun 30, 201727.5927.8427.3327.5827.58593,700
Jun 29, 201727.6727.8327.1227.4527.45802,600
Jun 29, 20170.42 Dividend
Jun 28, 201727.9428.3827.5128.1427.72941,200
Jun 27, 201728.6028.8827.7327.7727.36942,500
Jun 26, 201728.4028.9928.4028.6428.21686,600
Jun 23, 201728.3428.9928.2428.3727.95963,200
Jun 22, 201727.7328.4827.5828.2927.87816,600
Jun 21, 201727.7128.0627.3927.7127.301,056,000
Jun 20, 201728.3128.4427.0327.6727.261,172,100
Jun 19, 201728.0428.4727.8728.3027.882,065,200
Jun 16, 201728.9228.9227.6328.0327.612,701,600
Jun 15, 201729.1629.7428.9529.0428.611,021,200
Jun 14, 201730.3130.6029.0629.4529.011,098,100
Jun 13, 201730.7230.9130.1530.2529.80776,800
Jun 12, 201731.5131.8630.4830.6430.182,059,300
Jun 09, 201729.9631.7329.9431.6231.151,239,600
Jun 08, 201728.9330.4028.6429.8729.421,059,500
Jun 07, 201729.5329.5928.4828.9628.53998,300
Jun 06, 201729.4729.7229.1629.5329.09539,700
Jun 05, 201729.8129.8329.3729.5929.15764,800
Jun 02, 201729.2930.1329.2829.8629.41855,400
Jun 01, 201728.8329.3128.7429.2328.79770,700
May 31, 201729.6029.7628.7328.7528.321,384,500
May 30, 201730.0030.4329.4429.5229.08725,100
May 26, 201730.2830.4729.8730.0929.64675,100
May 25, 201729.4230.5129.2430.3729.92961,200
May 24, 201729.4629.4929.0129.3728.931,202,300
May 23, 201730.4931.2029.3129.3428.901,711,500
May 22, 201731.3831.5130.3230.4129.96993,200
May 19, 201730.9632.2530.8431.3430.871,628,800
May 18, 201730.4931.0929.2030.7230.262,434,600
May 17, 201733.5833.8829.6830.7430.284,858,300
May 16, 201733.7934.3133.4634.1933.681,019,700
May 15, 201733.0834.0932.9933.8433.33854,200
May 12, 201732.9433.3632.7833.2732.77638,700
May 11, 201733.5433.6432.6732.8132.32570,800
May 10, 201733.6834.1333.5233.6833.18771,200
May 09, 201733.9834.1633.3333.7633.26835,600
May 08, 201733.4534.1333.2534.0133.50734,900
May 05, 201732.6133.4732.6133.4732.971,041,500
May 04, 201733.5033.6331.2232.6132.122,265,600
May 03, 201733.6533.6732.6432.8632.371,157,000
May 02, 201734.1234.2033.0433.6833.181,021,800
May 01, 201734.5434.7334.0834.2333.72781,400
Apr 28, 201734.8234.9434.0134.4533.941,182,000
Apr 27, 201734.7535.0434.5734.9434.42737,200
Apr 26, 201734.3634.9134.0534.7534.23602,200
Apr 25, 201734.3135.1034.1734.4533.941,197,600
Apr 24, 201734.2234.3633.8134.1433.63874,700
Apr 21, 201733.4734.2133.1834.0133.501,146,800
Apr 20, 201733.4633.9133.3433.5533.05618,200
Apr 19, 201733.3833.7433.0233.3632.86778,000
Apr 18, 201733.6133.9733.1833.3832.88582,700
Apr 17, 201733.2033.6933.0633.6933.19690,200
Apr 13, 201733.0133.3032.8033.1832.68705,500
Apr 12, 201733.3633.4832.5833.0732.581,013,500
Apr 11, 201732.2533.4332.1433.3832.881,320,600
Apr 10, 201732.0032.4031.8532.0531.57421,400
Apr 07, 201731.7832.1831.5931.9331.45736,000
Apr 06, 201731.3231.9731.1631.9031.42556,800
Apr 05, 201731.2031.6631.0731.3330.86977,700
Apr 04, 201730.9431.4630.8031.1830.71795,500
Apr 03, 201731.3531.4730.8231.0330.571,012,100
Mar 31, 201731.4031.9031.1131.4230.95853,500
Mar 30, 201731.1231.7631.1131.4530.98955,200
Mar 30, 20170.42 Dividend
Mar 29, 201731.3231.7431.2431.6030.71752,900
Mar 28, 201731.4731.5831.0431.3730.49674,600
Mar 27, 201731.3431.6430.3031.5530.671,416,100
Mar 24, 201732.6132.9031.7231.7530.86771,800
Mar 23, 201732.3933.0532.2632.5431.63739,300
Mar 22, 201731.6532.4131.3232.3431.43629,800
Mar 21, 201732.7633.0931.6931.7230.831,253,300
Mar 20, 201732.8132.8832.3432.7231.80895,100
Mar 17, 201732.6533.1932.3133.0532.122,114,300
Mar 16, 201732.3332.9732.2232.6531.741,050,800
Mar 15, 201731.9032.5031.9032.3431.43995,700
Mar 14, 201731.7831.9531.4731.8830.99735,700
Mar 13, 201731.8832.0931.6231.9131.02733,900
Mar 10, 201732.1532.4131.6331.8330.94937,900
Mar 09, 201731.4432.1931.3731.9631.061,048,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...