CoreCivic, Inc. (CXW)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

8.76+0.04 (+0.46%)

As of 3:27PM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 28, 2021	8.74	8.84	8.61	8.76	8.76	473,735
Sep 27, 2021	8.57	9.01	8.54	8.72	8.72	864,300
Sep 24, 2021	8.53	8.66	8.49	8.52	8.52	663,000
Sep 23, 2021	8.66	8.74	8.57	8.62	8.62	526,700
Sep 22, 2021	8.65	8.85	8.55	8.57	8.57	816,400
Sep 21, 2021	8.72	8.90	8.60	8.62	8.62	664,800
Sep 20, 2021	8.45	8.78	8.29	8.73	8.73	1,302,600
Sep 17, 2021	8.98	8.98	8.55	8.56	8.56	2,945,100
Sep 16, 2021	8.83	9.00	8.81	8.81	8.81	599,400
Sep 15, 2021	8.74	8.99	8.73	8.79	8.79	714,500
Sep 14, 2021	9.00	9.00	8.71	8.74	8.74	884,100
Sep 13, 2021	8.97	9.23	8.76	8.98	8.98	690,900
Sep 10, 2021	9.16	9.16	8.88	8.90	8.90	738,600
Sep 09, 2021	9.15	9.24	9.00	9.07	9.07	745,700
Sep 08, 2021	9.43	9.54	9.14	9.18	9.18	587,300
Sep 07, 2021	9.44	9.66	9.38	9.42	9.42	620,500
Sep 03, 2021	9.70	9.70	9.42	9.50	9.50	437,900
Sep 02, 2021	9.83	9.87	9.72	9.77	9.77	466,000
Sep 01, 2021	9.75	9.86	9.66	9.74	9.74	635,200
Aug 31, 2021	9.68	9.81	9.60	9.72	9.72	628,700
Aug 30, 2021	9.69	9.70	9.55	9.62	9.62	643,300
Aug 27, 2021	9.40	9.68	9.31	9.64	9.64	592,600
Aug 26, 2021	9.54	9.54	9.33	9.38	9.38	479,400
Aug 25, 2021	9.58	9.63	9.40	9.54	9.54	586,700
Aug 24, 2021	9.47	9.64	9.41	9.60	9.60	602,700
Aug 23, 2021	9.52	9.52	9.23	9.45	9.45	557,700
Aug 20, 2021	9.27	9.52	9.04	9.39	9.39	890,000
Aug 19, 2021	9.87	9.87	9.29	9.37	9.37	1,109,600
Aug 18, 2021	10.37	10.37	10.00	10.01	10.01	641,600
Aug 17, 2021	10.43	10.55	10.26	10.43	10.43	460,100
Aug 16, 2021	10.60	10.69	10.41	10.55	10.55	560,000
Aug 13, 2021	10.79	10.79	10.59	10.72	10.72	432,900
Aug 12, 2021	10.91	11.00	10.74	10.84	10.84	486,100
Aug 11, 2021	10.57	10.81	10.26	10.80	10.80	755,400
Aug 10, 2021	10.48	10.85	9.75	10.55	10.55	829,600
Aug 09, 2021	10.51	10.80	10.45	10.69	10.69	901,900
Aug 06, 2021	10.32	10.69	10.32	10.51	10.51	505,800
Aug 05, 2021	10.27	10.55	10.02	10.29	10.29	841,500
Aug 04, 2021	10.05	10.34	9.94	10.27	10.27	596,700
Aug 03, 2021	10.22	10.30	9.98	10.04	10.04	846,200
Aug 02, 2021	10.22	10.36	10.02	10.16	10.16	661,200
Jul 30, 2021	10.12	10.30	10.09	10.28	10.28	1,051,300
Jul 29, 2021	10.20	10.38	10.18	10.20	10.20	377,000
Jul 28, 2021	10.16	10.34	9.92	10.13	10.13	522,200
Jul 27, 2021	10.11	10.19	9.90	10.17	10.17	471,200
Jul 26, 2021	9.81	10.23	9.78	10.16	10.16	600,900
Jul 23, 2021	9.79	9.82	9.57	9.73	9.73	601,600
Jul 22, 2021	10.15	10.16	9.78	9.83	9.83	543,800
Jul 21, 2021	10.10	10.42	10.06	10.24	10.24	742,900
Jul 20, 2021	9.50	10.14	9.50	10.01	10.01	1,080,000
Jul 19, 2021	9.49	9.67	9.28	9.55	9.55	1,405,400
Jul 16, 2021	10.04	10.12	9.66	9.69	9.69	1,004,300
Jul 15, 2021	10.16	10.17	9.91	9.97	9.97	843,100
Jul 14, 2021	10.15	10.34	10.11	10.19	10.19	562,500
Jul 13, 2021	10.56	10.56	10.11	10.13	10.13	1,161,800
Jul 12, 2021	10.37	10.63	10.23	10.62	10.62	1,163,700
Jul 09, 2021	10.56	10.83	10.41	10.42	10.42	995,600
Jul 08, 2021	10.44	10.66	10.34	10.42	10.42	1,125,900
Jul 07, 2021	10.47	10.73	10.41	10.60	10.60	1,166,700
Jul 06, 2021	10.45	10.52	10.25	10.48	10.48	853,700
Jul 02, 2021	10.53	10.53	10.25	10.49	10.49	1,348,800
Jul 01, 2021	10.54	10.63	10.47	10.59	10.59	769,100
Jun 30, 2021	10.64	10.78	10.47	10.47	10.47	1,234,100
Jun 29, 2021	11.00	11.00	10.68	10.69	10.69	1,536,500
Jun 28, 2021	11.12	11.14	10.68	11.00	11.00	1,267,500
Jun 25, 2021	11.62	11.69	11.14	11.15	11.15	1,868,200
Jun 24, 2021	11.27	11.67	11.12	11.65	11.65	939,700
Jun 23, 2021	11.35	11.51	11.24	11.24	11.24	899,300
Jun 22, 2021	11.52	11.53	11.10	11.40	11.40	876,300
Jun 21, 2021	11.79	11.81	11.20	11.63	11.63	1,109,000
Jun 18, 2021	12.10	12.14	11.66	11.70	11.70	2,923,400
Jun 17, 2021	12.03	12.35	11.80	11.98	11.98	1,975,900
Jun 16, 2021	11.23	12.17	11.13	11.97	11.97	2,535,500
Jun 15, 2021	11.42	11.48	11.08	11.29	11.29	1,688,500
Jun 14, 2021	11.46	11.63	11.28	11.38	11.38	1,595,000
Jun 11, 2021	10.89	11.45	10.76	11.41	11.41	2,398,200
Jun 10, 2021	10.91	10.95	10.23	10.79	10.79	4,117,600
Jun 09, 2021	9.98	11.41	9.84	11.12	11.12	15,772,300
Jun 08, 2021	9.36	9.50	9.27	9.43	9.43	1,354,600
Jun 07, 2021	9.07	9.33	9.01	9.30	9.30	1,577,300
Jun 04, 2021	9.11	9.23	8.86	9.03	9.03	1,510,900
Jun 03, 2021	8.66	9.11	8.50	9.07	9.07	1,395,800
Jun 02, 2021	8.60	8.78	8.54	8.63	8.63	1,928,300
Jun 01, 2021	7.96	8.63	7.96	8.59	8.59	2,671,200
May 28, 2021	7.67	7.90	7.63	7.83	7.83	1,353,600
May 27, 2021	7.51	7.70	7.46	7.63	7.63	1,051,200
May 26, 2021	7.56	7.65	7.37	7.45	7.45	1,418,400
May 25, 2021	7.91	7.93	7.55	7.55	7.55	1,175,900
May 24, 2021	8.00	8.00	7.71	7.86	7.86	1,501,000
May 21, 2021	8.10	8.20	7.95	7.97	7.97	1,096,500
May 20, 2021	8.07	8.11	7.87	8.06	8.06	1,167,200
May 19, 2021	8.13	8.15	7.92	8.11	8.11	1,302,100
May 18, 2021	8.20	8.35	8.10	8.22	8.22	1,303,800
May 17, 2021	7.89	8.17	7.71	8.13	8.13	1,870,900
May 14, 2021	7.79	7.86	7.60	7.83	7.83	1,019,000
May 13, 2021	7.69	7.92	7.52	7.80	7.80	1,258,000
May 12, 2021	7.95	8.07	7.69	7.72	7.72	1,718,100
May 11, 2021	7.95	8.02	7.62	7.92	7.92	1,699,400
May 10, 2021	8.25	8.49	8.06	8.07	8.07	2,495,800
May 07, 2021	7.96	8.20	7.84	8.14	8.14	1,236,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5004,368.98-74.13(-1.67%)

Dow 3034,403.81-465.56(-1.34%)

Nasdaq14,610.91-359.06(-2.40%)

Russell 20002,248.01-32.99(-1.45%)

Crude Oil75.05-0.40(-0.53%)

Gold1,733.10-18.90(-1.08%)

CoreCivic, Inc. (CXW)

S&P 500
4,368.98
-74.13(-1.67%)

Dow 30
34,403.81
-465.56(-1.34%)

Nasdaq
14,610.91
-359.06(-2.40%)

Russell 2000
2,248.01
-32.99(-1.45%)

Crude Oil
75.05
-0.40(-0.53%)

Gold
1,733.10
-18.90(-1.08%)