CXW - CoreCivic, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 201920.4720.7420.4020.6620.66511,000
Apr 17, 201920.2920.7120.1620.5320.53512,000
Apr 16, 201920.6720.6819.9720.2320.23484,600
Apr 15, 201920.3820.6920.3520.6020.60451,600
Apr 12, 201920.2820.3720.1220.3520.35367,200
Apr 11, 201920.3520.4720.1920.2720.27430,300
Apr 10, 201920.0320.4720.0320.3420.34496,000
Apr 09, 201920.2620.3219.9119.9519.95652,700
Apr 08, 201920.3120.3920.1520.3120.31373,700
Apr 05, 201920.0820.3320.0720.3320.33811,000
Apr 04, 201919.9020.1619.8320.0620.06597,000
Apr 03, 201919.7419.8819.6819.8519.85598,700
Apr 02, 201919.7119.7719.5819.6619.66655,700
Apr 01, 201919.5019.7219.2919.7219.72870,800
Mar 29, 201919.5419.5719.2119.4519.451,451,400
Mar 29, 20190.44 Dividend
Mar 28, 201919.5019.8019.4019.7419.30906,100
Mar 27, 201919.5119.6019.1119.3818.95518,200
Mar 26, 201919.2619.6719.2019.5319.09521,300
Mar 25, 201919.1719.3618.9319.1818.75699,300
Mar 22, 201919.4219.5619.1919.1918.76808,000
Mar 21, 201918.8619.4918.8619.4919.06595,200
Mar 20, 201919.0819.1418.7818.9718.551,196,200
Mar 19, 201919.1919.3219.0119.0718.64671,200
Mar 18, 201919.1219.3918.9419.1318.70783,200
Mar 15, 201919.2719.3719.0319.1318.701,259,500
Mar 14, 201919.2519.4218.9319.2018.77790,700
Mar 13, 201919.4819.7119.1419.2318.801,242,600
Mar 12, 201919.8319.9519.4119.4919.06764,700
Mar 11, 201919.5219.8119.4119.7619.32669,400
Mar 08, 201919.6219.7219.3319.4819.05521,900
Mar 07, 201920.0920.1119.5419.6119.17738,900
Mar 06, 201920.8520.9819.8919.9219.48971,400
Mar 05, 201921.0721.2420.8320.8820.41488,800
Mar 04, 201920.8121.1220.6721.0720.60834,100
Mar 01, 201921.2421.3020.4420.7920.33878,400
Feb 28, 201921.4421.4421.1721.1820.71692,000
Feb 27, 201921.5721.7221.3821.4620.98408,500
Feb 26, 201921.9621.9721.4921.6021.12630,100
Feb 25, 201922.1322.4521.9121.9721.48889,300
Feb 22, 201921.7822.1121.6422.0421.55593,400
Feb 21, 201921.3521.6621.0321.6421.16853,400
Feb 20, 201921.0021.3520.7921.3420.86889,300
Feb 19, 201920.3120.5520.1920.4720.01534,600
Feb 15, 201920.1020.4319.8020.3419.89829,600
Feb 14, 201920.1120.3019.9020.0019.55680,300
Feb 13, 201919.9920.1419.8520.0919.64310,600
Feb 12, 201920.3620.3719.9520.0119.56347,700
Feb 11, 201920.2820.3720.1620.2919.84422,500
Feb 08, 201920.0920.3020.0020.2819.83354,000
Feb 07, 201919.9220.1719.8020.1419.69442,400
Feb 06, 201920.0620.1619.7819.9319.49442,200
Feb 05, 201919.9720.1119.8420.0619.61688,000
Feb 04, 201919.5519.9919.3819.9719.52586,600
Feb 01, 201919.9019.9319.2919.5019.07453,500
Jan 31, 201919.5819.8719.3319.8719.43526,000
Jan 30, 201919.6319.7919.4019.5719.13534,000
Jan 29, 201919.2919.6919.1419.6319.19457,800
Jan 28, 201919.1219.3618.8919.2418.81621,000
Jan 25, 201919.2819.3618.9619.1718.74496,300
Jan 24, 201919.1019.3119.0019.1918.76347,500
Jan 23, 201919.1019.3218.8719.1018.67374,500
Jan 22, 201919.4719.4818.9819.0918.66580,600
Jan 18, 201919.5119.5919.3019.4919.06505,900
Jan 17, 201919.4519.6719.3419.4719.04495,800
Jan 16, 201919.1719.6919.1719.5919.15495,300
Jan 15, 201918.9719.2018.8019.1718.74523,000
Jan 14, 201919.2019.3218.8618.9018.48844,000
Jan 11, 201919.3119.6119.2319.4919.06587,100
Jan 10, 201918.9819.5218.8119.2918.86468,600
Jan 09, 201918.8619.1118.6119.0118.59583,200
Jan 08, 201918.2718.7718.2018.7518.33582,700
Jan 07, 201917.9318.3417.8618.1717.76584,100
Jan 04, 201917.6818.0417.5217.9117.51727,400
Jan 03, 201917.3817.7917.2917.5117.12677,000
Jan 02, 201917.5717.6017.2617.3816.99798,700
Dec 31, 201817.8017.8817.2217.8317.431,008,900
Dec 31, 20180.43 Dividend
Dec 28, 201817.6918.2417.5518.1317.311,115,100
Dec 27, 201817.9517.9817.1617.6416.841,055,700
Dec 26, 201817.7618.1717.3418.1417.32915,900
Dec 24, 201818.3118.4017.7017.7016.90489,400
Dec 21, 201819.2119.5418.2518.4117.572,710,400
Dec 20, 201818.7919.2518.5719.2218.351,671,000
Dec 19, 201820.0920.0918.5818.7717.922,065,100
Dec 18, 201820.1120.6019.9720.0919.181,401,000
Dec 17, 201821.0321.1519.9219.9219.011,202,400
Dec 14, 201821.3921.5020.8821.0120.05711,800
Dec 13, 201821.4621.7821.3621.5120.53556,000
Dec 12, 201821.8822.1221.4021.4720.491,000,800
Dec 11, 201822.0322.2721.6621.7220.73565,700
Dec 10, 201822.1822.1821.6721.8920.89526,000
Dec 07, 201822.1322.2121.7622.1221.11820,600
Dec 06, 201821.4122.1921.1122.1721.16693,500
Dec 04, 201822.2522.6021.2721.4420.46593,700
Dec 03, 201822.0522.3021.6922.2921.28601,100
Nov 30, 201821.8922.0721.5821.9520.951,234,600
Nov 29, 201821.8022.1521.5422.0121.01399,800
Nov 28, 201821.2822.1121.0921.9220.92568,400
Nov 27, 201821.9621.9621.3221.3720.40380,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...