CXW - CoreCivic, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201726.0726.2825.8526.1226.12512,615
Oct 19, 201726.1626.1725.6925.9925.99521,900
Oct 18, 201726.6426.9826.1726.3326.33889,600
Oct 17, 201725.7027.5025.5526.6026.601,878,600
Oct 16, 201725.9426.1425.6725.7225.72549,200
Oct 13, 201726.1226.1325.7425.9425.94333,200
Oct 12, 201725.9726.1525.8425.9625.96381,900
Oct 11, 201726.0326.1625.8225.9825.98340,400
Oct 10, 201725.9026.4025.6925.9525.95543,900
Oct 09, 201725.6726.0425.6725.8825.88378,100
Oct 06, 201726.1626.1725.5725.6725.67615,100
Oct 05, 201726.0026.4625.9426.1926.19497,800
Oct 04, 201726.0026.2825.7225.9425.94502,700
Oct 03, 201726.1226.3625.8225.9525.95702,800
Oct 02, 201726.9426.9425.9526.1626.16659,000
Sep 29, 201725.8326.9825.8126.7726.771,162,000
Sep 29, 20170.42 Dividend
Sep 28, 201726.1526.3025.6026.2525.83755,400
Sep 27, 201725.4426.1425.3826.0925.67751,300
Sep 26, 201725.8725.9025.3725.4825.07594,100
Sep 25, 201725.6325.9425.5025.7925.38502,900
Sep 22, 201725.5025.7625.3425.5325.12454,100
Sep 21, 201725.8225.8525.3925.4425.03567,200
Sep 20, 201725.6326.0025.6325.8525.44377,900
Sep 19, 201726.3226.4625.5325.5925.18693,600
Sep 18, 201726.1326.4726.0926.3025.88478,000
Sep 15, 201725.6126.3925.6126.0925.67959,600
Sep 14, 201725.9226.1325.6625.8125.40436,700
Sep 13, 201725.9926.2425.7625.9425.52472,500
Sep 12, 201726.3026.4825.9326.0425.62431,800
Sep 11, 201727.0127.4826.2026.2625.84636,100
Sep 08, 201726.4026.9726.2726.8826.45473,700
Sep 07, 201726.8126.9326.2226.4226.00574,400
Sep 06, 201726.5427.1626.5426.8026.37952,700
Sep 05, 201726.7326.8426.2426.3725.95685,400
Sep 01, 201726.8027.2526.7526.7526.32581,600
Aug 31, 201726.5826.9226.3826.8026.371,061,900
Aug 30, 201726.0126.5325.5926.4826.06745,100
Aug 29, 201725.1026.5325.0126.0925.671,031,900
Aug 28, 201724.9825.5724.9825.2924.891,527,100
Aug 25, 201724.8325.1224.5524.8524.45809,500
Aug 24, 201725.0225.2224.7324.7824.38419,300
Aug 23, 201724.9325.0324.8024.9324.53429,600
Aug 22, 201724.4625.1624.4024.9924.59744,700
Aug 21, 201724.3424.6224.1624.4024.01561,900
Aug 18, 201724.5124.8524.2524.4224.03629,500
Aug 17, 201725.2525.2824.5324.5924.20733,700
Aug 16, 201725.9626.3425.2425.2924.89701,600
Aug 15, 201726.1426.8725.9325.9625.54849,500
Aug 14, 201726.2726.4225.9525.9625.54618,400
Aug 11, 201725.1926.1725.1325.9925.571,063,600
Aug 10, 201725.4325.9225.2325.4024.99671,300
Aug 09, 201726.2626.2625.1125.5225.111,089,700
Aug 08, 201725.2126.7924.3626.3325.912,059,300
Aug 07, 201727.0027.0025.3625.9625.541,573,600
Aug 04, 201727.1527.4626.8727.2026.761,290,200
Aug 03, 201726.5227.3726.4627.0026.57817,600
Aug 02, 201727.5527.5526.3126.4326.01643,600
Aug 01, 201727.8627.9627.5227.5327.09438,300
Jul 31, 201727.3127.8427.0727.7027.261,001,300
Jul 28, 201727.6727.7126.8427.2326.79548,200
Jul 27, 201727.7528.0027.2527.6727.23916,100
Jul 26, 201728.6728.8127.8027.8727.42792,500
Jul 25, 201728.7329.1428.4828.6928.23962,900
Jul 24, 201728.8629.0028.3628.5028.04439,500
Jul 21, 201729.1329.1528.4128.8728.41471,000
Jul 20, 201729.0529.2328.8229.0328.57502,300
Jul 19, 201728.5029.2128.4128.9328.47578,100
Jul 18, 201728.6628.8628.3828.4027.95594,600
Jul 17, 201728.3428.8028.0728.6628.20668,600
Jul 14, 201728.0328.6027.8928.3827.93623,700
Jul 13, 201727.9328.1027.7527.8027.36652,900
Jul 12, 201727.1828.0227.1427.9827.53637,700
Jul 11, 201727.0027.1626.6226.9026.47628,700
Jul 10, 201727.5227.8827.0027.0326.60500,100
Jul 07, 201727.3627.7627.2627.5027.06567,800
Jul 06, 201727.7527.8327.2927.3626.92581,400
Jul 05, 201727.6628.1627.5727.9727.52582,100
Jul 03, 201727.5727.9227.3427.5727.13418,400
Jun 30, 201727.5927.8427.3327.5827.14602,500
Jun 29, 201727.6727.8327.1227.4527.01802,600
Jun 29, 20170.42 Dividend
Jun 28, 201727.9428.3827.5128.1427.28941,200
Jun 27, 201728.6028.8827.7327.7726.92942,500
Jun 26, 201728.4028.9928.4028.6427.76686,600
Jun 23, 201728.3428.9928.2428.3727.50963,200
Jun 22, 201727.7328.4827.5828.2927.42816,600
Jun 21, 201727.7128.0627.3927.7126.861,056,000
Jun 20, 201728.3128.4427.0327.6726.821,172,100
Jun 19, 201728.0428.4727.8728.3027.432,065,200
Jun 16, 201728.9228.9227.6328.0327.172,701,600
Jun 15, 201729.1629.7428.9529.0428.151,021,200
Jun 14, 201730.3130.6029.0629.4528.551,098,100
Jun 13, 201730.7230.9130.1530.2529.32776,800
Jun 12, 201731.5131.8630.4830.6429.702,059,300
Jun 09, 201729.9631.7329.9431.6230.651,239,600
Jun 08, 201728.9330.4028.6429.8728.951,055,500
Jun 07, 201729.5329.5928.4828.9628.07998,300
Jun 06, 201729.4729.7229.1629.5328.62539,700
Jun 05, 201729.8129.8329.3729.5928.68764,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...