CXW - CoreCivic, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201915.5015.5015.3115.3315.33672,700
Oct 17, 201915.2715.6315.2315.5515.55532,500
Oct 16, 201915.3615.5614.9015.3115.31689,400
Oct 15, 201915.7515.9715.3715.4115.411,011,100
Oct 14, 201915.5415.8515.4215.6715.67582,000
Oct 11, 201915.2015.8515.1215.5415.541,281,800
Oct 10, 201915.6615.7215.0715.1015.101,250,600
Oct 09, 201915.8515.9815.5715.6115.61598,000
Oct 08, 201916.1516.2215.7915.8215.82613,900
Oct 07, 201916.3816.6716.2416.2616.26504,300
Oct 04, 201916.0616.4316.0116.4216.42622,600
Oct 03, 201915.8416.3615.8116.0816.08666,700
Oct 02, 201916.1616.2615.7215.8815.881,411,500
Oct 01, 201917.3017.4316.1616.2516.251,489,000
Sep 30, 201917.3017.4917.1917.2817.28835,200
Sep 30, 20190.44 Dividend
Sep 27, 201917.9018.1717.6117.7217.281,006,400
Sep 26, 201918.1418.2217.7217.8317.391,013,200
Sep 25, 201917.2818.1217.2818.0917.641,113,500
Sep 24, 201917.0817.4517.0717.2916.86745,900
Sep 23, 201917.3217.4117.0417.0516.63812,600
Sep 20, 201917.4317.6217.2817.3616.932,177,200
Sep 19, 201917.5417.7517.3017.3316.90557,700
Sep 18, 201917.6717.7017.3217.5017.07457,300
Sep 17, 201917.8317.8817.4117.5617.12780,400
Sep 16, 201917.7617.9617.2417.9017.46709,200
Sep 13, 201918.1018.3617.7917.8117.37675,300
Sep 12, 201918.2518.5318.0118.0617.61817,200
Sep 11, 201917.9318.3017.7418.3017.85777,500
Sep 10, 201917.5117.9917.5017.9017.46640,900
Sep 09, 201917.3217.7817.2817.6017.16681,100
Sep 06, 201917.2817.5617.1817.3016.87481,600
Sep 05, 201917.4417.5517.2217.3916.96728,100
Sep 04, 201917.3917.5917.2717.3816.95517,200
Sep 03, 201916.9517.2716.9117.2316.80607,400
Aug 30, 201917.1017.1916.8316.9516.53449,800
Aug 29, 201917.1617.3317.0317.0816.66281,100
Aug 28, 201916.6917.3616.6717.0216.60413,200
Aug 27, 201917.3517.4716.6416.6516.24697,500
Aug 26, 201916.8717.2316.7917.2216.79433,100
Aug 23, 201917.2417.3116.6016.6816.27772,900
Aug 22, 201917.3717.4717.0517.2816.85514,200
Aug 21, 201917.4417.5017.2717.3216.89468,400
Aug 20, 201917.5017.6117.2717.3616.93431,700
Aug 19, 201917.8618.0217.5417.5517.11635,200
Aug 16, 201917.2517.8317.1017.6717.23437,500
Aug 15, 201917.1817.3717.0717.2116.78495,200
Aug 14, 201917.6217.6717.1017.1816.75672,300
Aug 13, 201917.6518.0317.6017.7717.33483,600
Aug 12, 201917.6117.7617.3917.6517.21559,500
Aug 09, 201918.0218.0217.5317.6917.25566,300
Aug 08, 201917.7818.2617.6318.0217.57942,300
Aug 07, 201917.3918.0816.9817.7317.291,349,500
Aug 06, 201916.9017.5616.4217.4417.011,492,100
Aug 05, 201916.4116.9116.1416.8016.381,185,500
Aug 02, 201916.5216.8916.4416.6016.19690,000
Aug 01, 201916.9617.1516.5316.5616.15834,700
Jul 31, 201916.5717.3116.5716.9716.551,358,900
Jul 30, 201916.2816.6516.0916.5716.16865,700
Jul 29, 201916.1416.6516.1316.2115.81879,500
Jul 26, 201915.8616.3615.8416.1815.78915,100
Jul 25, 201916.3516.4115.5715.8015.411,619,000
Jul 24, 201916.8017.0416.4116.4116.001,174,000
Jul 23, 201916.2917.1416.1716.8416.422,064,500
Jul 22, 201916.6216.6815.8016.2615.862,459,800
Jul 19, 201917.0317.1016.6016.6316.221,180,700
Jul 18, 201917.5817.6817.0017.0016.581,226,200
Jul 17, 201917.5017.6917.4117.6117.171,339,800
Jul 16, 201917.9118.0017.3917.4717.041,749,000
Jul 15, 201918.1718.2017.6117.9317.482,011,300
Jul 12, 201918.2618.3217.7818.1817.731,690,100
Jul 11, 201919.3519.4718.1318.1917.742,348,400
Jul 10, 201919.6919.7519.1519.3418.861,189,300
Jul 09, 201920.1020.2219.3919.6419.151,492,700
Jul 08, 201920.1620.4520.0520.1419.641,012,100
Jul 05, 201920.0620.4119.8720.2619.761,123,800
Jul 03, 201920.2920.3520.0820.1419.64454,900
Jul 02, 201920.2020.3819.9520.2019.701,023,400
Jul 01, 201920.8520.9220.1120.2019.70856,100
Jun 28, 201920.5220.8520.3820.7620.241,596,400
Jun 28, 20190.44 Dividend
Jun 27, 201920.7721.1520.4520.8419.891,696,200
Jun 26, 201921.6521.6620.6620.6719.731,431,900
Jun 25, 201922.2522.3221.6121.6220.64689,500
Jun 24, 201922.4622.6922.1922.1921.18649,200
Jun 21, 201923.0923.3722.3022.3721.351,746,800
Jun 20, 201924.0524.0523.8023.8022.72304,000
Jun 19, 201924.0324.0823.7723.9022.81343,600
Jun 18, 201924.0924.3823.8624.0722.98401,900
Jun 17, 201923.7824.0323.5723.9522.86436,700
Jun 14, 201923.9024.2723.7923.8022.72523,500
Jun 13, 201923.8324.1123.6124.0022.91565,200
Jun 12, 201923.5023.7623.2123.7322.65639,400
Jun 11, 201923.2423.5323.0223.5322.46741,500
Jun 10, 201922.8123.1422.6123.1222.07698,100
Jun 07, 201922.3322.9022.3322.7821.75854,800
Jun 06, 201921.7722.1721.5222.1221.12587,100
Jun 05, 201921.6721.9321.5221.6220.64649,600
Jun 04, 201921.5621.6421.2821.6420.66408,700
Jun 03, 201921.9622.0021.3221.5220.54700,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...