CXW - CoreCivic, Inc.
NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2018 | 22.96 | 23.49 | 22.96 | 23.36 | 23.36 | 485,400 |
| Oct 18, 2018 | 23.05 | 23.42 | 22.84 | 23.00 | 23.00 | 507,600 |
| Oct 17, 2018 | 22.88 | 23.42 | 22.77 | 23.12 | 23.12 | 485,600 |
| Oct 16, 2018 | 22.53 | 23.00 | 22.01 | 22.95 | 22.95 | 892,200 |
| Oct 15, 2018 | 22.34 | 22.77 | 22.32 | 22.42 | 22.42 | 699,000 |
| Oct 12, 2018 | 23.68 | 23.68 | 22.22 | 22.37 | 22.37 | 777,300 |
| Oct 11, 2018 | 23.75 | 23.98 | 23.39 | 23.40 | 23.40 | 593,400 |
| Oct 10, 2018 | 24.07 | 24.77 | 23.80 | 23.81 | 23.81 | 615,100 |
| Oct 09, 2018 | 23.99 | 24.41 | 23.84 | 24.15 | 24.15 | 803,600 |
| Oct 08, 2018 | 23.42 | 24.01 | 23.42 | 23.95 | 23.95 | 661,000 |
| Oct 05, 2018 | 23.59 | 23.73 | 23.28 | 23.39 | 23.39 | 492,800 |
| Oct 04, 2018 | 23.88 | 23.93 | 23.46 | 23.55 | 23.55 | 467,300 |
| Oct 03, 2018 | 24.24 | 24.42 | 23.84 | 24.03 | 24.03 | 474,400 |
| Oct 02, 2018 | 24.12 | 24.27 | 24.04 | 24.16 | 24.16 | 310,200 |
| Oct 01, 2018 | 24.40 | 24.47 | 24.08 | 24.11 | 24.11 | 429,000 |
| Sep 28, 2018 | 23.77 | 24.43 | 23.77 | 24.33 | 24.33 | 686,900 |
| Sep 28, 2018 | 0.43 Dividend | |||||
| Sep 27, 2018 | 24.19 | 24.58 | 24.01 | 24.16 | 23.73 | 618,200 |
| Sep 26, 2018 | 24.44 | 24.53 | 24.04 | 24.05 | 23.62 | 947,600 |
| Sep 25, 2018 | 24.58 | 24.65 | 24.21 | 24.39 | 23.96 | 937,100 |
| Sep 24, 2018 | 25.06 | 25.13 | 24.32 | 24.57 | 24.13 | 967,100 |
| Sep 21, 2018 | 25.72 | 25.76 | 25.05 | 25.09 | 24.64 | 1,364,500 |
| Sep 20, 2018 | 25.42 | 25.81 | 25.29 | 25.79 | 25.33 | 555,500 |
| Sep 19, 2018 | 25.44 | 25.72 | 25.25 | 25.35 | 24.90 | 523,900 |
| Sep 18, 2018 | 25.49 | 25.82 | 25.45 | 25.49 | 25.04 | 487,100 |
| Sep 17, 2018 | 25.23 | 25.56 | 25.03 | 25.52 | 25.07 | 654,900 |
| Sep 14, 2018 | 25.09 | 25.37 | 25.00 | 25.23 | 24.78 | 463,300 |
| Sep 13, 2018 | 24.92 | 25.23 | 24.74 | 25.14 | 24.69 | 379,600 |
| Sep 12, 2018 | 24.52 | 24.91 | 24.49 | 24.83 | 24.39 | 486,400 |
| Sep 11, 2018 | 24.64 | 24.78 | 24.46 | 24.54 | 24.10 | 625,700 |
| Sep 10, 2018 | 25.07 | 25.16 | 24.61 | 24.69 | 24.25 | 770,900 |
| Sep 07, 2018 | 25.67 | 25.76 | 24.88 | 24.99 | 24.55 | 603,600 |
| Sep 06, 2018 | 25.70 | 25.86 | 25.61 | 25.75 | 25.29 | 506,800 |
| Sep 05, 2018 | 25.34 | 25.73 | 25.30 | 25.68 | 25.22 | 475,000 |
| Sep 04, 2018 | 25.80 | 25.85 | 25.38 | 25.43 | 24.98 | 400,200 |
| Aug 31, 2018 | 26.04 | 26.06 | 25.71 | 25.89 | 25.43 | 796,700 |
| Aug 30, 2018 | 25.82 | 26.05 | 25.67 | 25.96 | 25.50 | 707,700 |
| Aug 29, 2018 | 25.75 | 25.81 | 25.51 | 25.67 | 25.21 | 821,000 |
| Aug 28, 2018 | 25.43 | 25.74 | 25.23 | 25.71 | 25.25 | 745,200 |
| Aug 27, 2018 | 24.99 | 25.40 | 24.98 | 25.38 | 24.93 | 788,300 |
| Aug 24, 2018 | 24.90 | 25.14 | 24.71 | 24.98 | 24.54 | 429,800 |
| Aug 23, 2018 | 25.34 | 25.48 | 24.89 | 24.97 | 24.53 | 842,000 |
| Aug 22, 2018 | 25.48 | 25.71 | 25.22 | 25.37 | 24.92 | 653,400 |
| Aug 21, 2018 | 25.30 | 25.67 | 25.28 | 25.53 | 25.08 | 484,900 |
| Aug 20, 2018 | 25.29 | 25.63 | 25.26 | 25.31 | 24.86 | 496,500 |
| Aug 17, 2018 | 24.87 | 25.31 | 24.86 | 25.27 | 24.82 | 502,400 |
| Aug 16, 2018 | 24.56 | 24.97 | 24.44 | 24.89 | 24.45 | 667,400 |
| Aug 15, 2018 | 24.71 | 24.75 | 24.24 | 24.37 | 23.94 | 741,800 |
| Aug 14, 2018 | 25.14 | 25.31 | 24.69 | 24.75 | 24.31 | 1,006,300 |
| Aug 13, 2018 | 25.43 | 25.53 | 25.02 | 25.09 | 24.64 | 640,400 |
| Aug 10, 2018 | 25.22 | 25.73 | 25.20 | 25.37 | 24.92 | 807,100 |
| Aug 09, 2018 | 25.69 | 25.94 | 25.03 | 25.22 | 24.77 | 1,079,300 |
| Aug 08, 2018 | 25.73 | 25.94 | 25.56 | 25.59 | 25.13 | 710,900 |
| Aug 07, 2018 | 25.80 | 26.09 | 25.65 | 25.80 | 25.34 | 702,100 |
| Aug 06, 2018 | 25.40 | 25.78 | 25.25 | 25.78 | 25.32 | 594,100 |
| Aug 03, 2018 | 25.71 | 25.99 | 25.36 | 25.40 | 24.95 | 430,700 |
| Aug 02, 2018 | 25.60 | 25.79 | 25.22 | 25.76 | 25.30 | 458,200 |
| Aug 01, 2018 | 25.45 | 25.67 | 25.18 | 25.63 | 25.17 | 746,500 |
| Jul 31, 2018 | 25.69 | 26.07 | 25.58 | 25.64 | 25.18 | 1,420,900 |
| Jul 30, 2018 | 25.31 | 25.82 | 25.20 | 25.58 | 25.12 | 784,000 |
| Jul 27, 2018 | 25.23 | 25.40 | 24.90 | 25.31 | 24.86 | 697,300 |
| Jul 26, 2018 | 24.84 | 25.33 | 24.84 | 25.10 | 24.65 | 648,300 |
| Jul 25, 2018 | 24.56 | 24.83 | 24.56 | 24.78 | 24.34 | 542,600 |
| Jul 24, 2018 | 24.75 | 24.75 | 24.46 | 24.56 | 24.12 | 798,600 |
| Jul 23, 2018 | 24.51 | 24.75 | 24.32 | 24.66 | 24.22 | 759,500 |
| Jul 20, 2018 | 24.64 | 24.85 | 24.54 | 24.57 | 24.13 | 733,300 |
| Jul 19, 2018 | 24.25 | 24.78 | 24.10 | 24.61 | 24.17 | 1,216,600 |
| Jul 18, 2018 | 24.26 | 24.42 | 24.08 | 24.30 | 23.87 | 636,800 |
| Jul 17, 2018 | 24.75 | 24.85 | 24.20 | 24.26 | 23.83 | 763,600 |
| Jul 16, 2018 | 24.71 | 24.99 | 24.53 | 24.73 | 24.29 | 712,200 |
| Jul 13, 2018 | 24.69 | 25.03 | 24.50 | 24.84 | 24.40 | 596,900 |
| Jul 12, 2018 | 24.59 | 24.71 | 24.19 | 24.62 | 24.18 | 923,900 |
| Jul 11, 2018 | 23.95 | 24.62 | 23.87 | 24.52 | 24.08 | 887,400 |
| Jul 10, 2018 | 23.76 | 24.13 | 23.69 | 23.98 | 23.55 | 931,300 |
| Jul 09, 2018 | 23.85 | 23.85 | 23.46 | 23.77 | 23.35 | 954,400 |
| Jul 06, 2018 | 24.17 | 24.30 | 23.74 | 23.80 | 23.38 | 833,200 |
| Jul 05, 2018 | 23.89 | 24.10 | 23.58 | 24.08 | 23.65 | 1,584,900 |
| Jul 03, 2018 | 23.59 | 24.00 | 23.36 | 23.80 | 23.38 | 581,900 |
| Jul 02, 2018 | 23.81 | 24.05 | 23.26 | 23.57 | 23.15 | 1,165,700 |
| Jun 29, 2018 | 23.25 | 24.17 | 23.12 | 23.89 | 23.46 | 1,922,900 |
| Jun 29, 2018 | 0.43 Dividend | |||||
| Jun 28, 2018 | 23.01 | 23.87 | 23.01 | 23.71 | 22.87 | 1,771,300 |
| Jun 27, 2018 | 23.20 | 23.30 | 22.57 | 22.99 | 22.17 | 1,684,700 |
| Jun 26, 2018 | 23.91 | 24.05 | 23.10 | 23.19 | 22.36 | 1,863,900 |
| Jun 25, 2018 | 23.48 | 23.88 | 23.22 | 23.82 | 22.97 | 1,743,800 |
| Jun 22, 2018 | 22.69 | 23.55 | 22.62 | 23.42 | 22.59 | 10,362,900 |
| Jun 21, 2018 | 21.98 | 22.59 | 21.94 | 22.53 | 21.73 | 1,335,300 |
| Jun 20, 2018 | 21.28 | 22.05 | 21.25 | 21.98 | 21.20 | 1,353,900 |
| Jun 19, 2018 | 20.98 | 21.53 | 20.91 | 21.23 | 20.47 | 1,167,900 |
| Jun 18, 2018 | 21.32 | 21.55 | 20.89 | 21.06 | 20.31 | 1,084,200 |
| Jun 15, 2018 | 21.21 | 21.92 | 21.16 | 21.45 | 20.69 | 1,803,800 |
| Jun 14, 2018 | 20.96 | 21.21 | 20.78 | 21.19 | 20.44 | 719,000 |
| Jun 13, 2018 | 21.43 | 21.50 | 20.87 | 20.89 | 20.15 | 579,700 |
| Jun 12, 2018 | 21.48 | 21.60 | 21.38 | 21.42 | 20.66 | 575,800 |
| Jun 11, 2018 | 21.45 | 21.58 | 21.29 | 21.46 | 20.70 | 562,900 |
| Jun 08, 2018 | 21.39 | 21.60 | 21.37 | 21.44 | 20.68 | 636,800 |
| Jun 07, 2018 | 21.39 | 21.59 | 21.27 | 21.40 | 20.64 | 553,600 |
| Jun 06, 2018 | 21.55 | 21.58 | 21.01 | 21.34 | 20.58 | 867,500 |
| Jun 05, 2018 | 21.70 | 21.90 | 21.51 | 21.55 | 20.78 | 715,200 |
| Jun 04, 2018 | 21.78 | 21.91 | 21.62 | 21.64 | 20.87 | 594,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
