U.S. markets closed

CoreCivic, Inc. (CXW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
8.04+0.04 (+0.50%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 25, 20208.008.157.958.048.041,367,500
Sep 24, 20208.008.247.828.008.001,217,100
Sep 23, 20208.248.488.008.008.001,111,100
Sep 22, 20208.208.348.128.218.211,099,900
Sep 21, 20208.408.478.108.228.221,926,400
Sep 18, 20209.009.008.538.578.575,078,800
Sep 17, 20209.029.118.888.938.931,105,000
Sep 16, 20209.209.289.109.139.131,190,700
Sep 15, 20209.189.299.069.159.151,014,200
Sep 14, 20209.089.178.959.139.131,401,700
Sep 11, 20209.079.098.869.039.031,057,100
Sep 10, 20209.359.379.029.069.06968,700
Sep 09, 20209.559.579.319.409.40997,900
Sep 08, 20209.469.599.129.509.501,115,100
Sep 04, 20209.659.739.179.499.491,178,600
Sep 03, 20209.519.779.419.539.531,051,400
Sep 02, 20209.369.549.209.489.48994,300
Sep 01, 20209.189.419.049.419.411,395,700
Aug 31, 20209.299.459.169.319.311,529,800
Aug 28, 20209.529.529.239.359.35767,500
Aug 27, 20209.209.519.209.439.431,155,000
Aug 26, 20209.499.539.199.219.21963,100
Aug 25, 20209.649.779.399.549.54774,500
Aug 24, 20209.279.669.239.669.661,010,300
Aug 21, 20209.259.389.139.259.251,005,100
Aug 20, 20209.259.589.169.319.311,101,500
Aug 19, 20209.519.549.309.379.372,003,300
Aug 18, 20209.949.979.569.599.591,799,400
Aug 17, 20209.8510.099.8210.0510.051,894,400
Aug 14, 20209.6010.129.609.879.8728,089,800
Aug 13, 20209.799.949.629.689.683,247,500
Aug 12, 20209.7610.149.719.909.905,894,400
Aug 11, 20209.149.479.129.169.161,705,100
Aug 10, 20208.809.078.738.988.981,374,700
Aug 07, 20208.748.798.578.748.741,661,000
Aug 06, 20208.909.028.528.748.742,219,900
Aug 05, 20209.289.328.959.149.141,679,100
Aug 04, 20208.909.568.819.219.213,507,500
Aug 03, 20208.878.988.658.928.921,184,800
Jul 31, 20208.798.928.668.918.911,126,700
Jul 30, 20208.888.988.718.798.791,019,000
Jul 29, 20208.979.048.819.049.04842,100
Jul 28, 20208.759.088.758.918.91814,000
Jul 27, 20208.818.878.638.848.84865,700
Jul 24, 20209.179.268.908.918.91704,400
Jul 23, 20209.079.249.019.179.17775,100
Jul 22, 20209.079.269.019.169.16780,900
Jul 21, 20208.909.288.859.169.161,147,700
Jul 20, 20209.139.138.808.838.831,044,900
Jul 17, 20209.219.309.079.149.14641,400
Jul 16, 20209.399.489.209.249.24598,500
Jul 15, 20209.319.509.209.429.421,013,400
Jul 14, 20209.159.228.919.119.111,034,100
Jul 13, 20209.359.369.009.129.121,020,200
Jul 10, 20208.829.258.829.259.251,003,500
Jul 09, 20209.199.208.768.808.801,522,600
Jul 08, 20209.159.268.969.259.251,668,400
Jul 07, 20209.129.429.049.179.171,134,500
Jul 06, 20209.639.709.049.269.261,710,100
Jul 02, 20209.649.769.419.539.531,059,900
Jul 01, 20209.409.779.289.409.403,664,000
Jun 30, 20209.509.579.119.369.362,281,400
Jun 29, 20209.189.548.979.539.532,339,000
Jun 26, 20209.399.398.929.029.023,553,700
Jun 25, 20209.209.458.959.459.452,104,800
Jun 24, 20209.559.559.069.359.352,105,100
Jun 23, 202010.0710.179.579.739.732,227,500
Jun 22, 20209.7410.109.4010.1010.102,524,200
Jun 19, 202010.2510.379.679.849.845,248,200
Jun 18, 202010.1510.349.9110.1910.193,330,800
Jun 17, 202010.3610.959.8510.4310.439,323,700
Jun 16, 202013.1013.2712.3312.5212.521,102,500
Jun 15, 202011.8512.5911.8012.5012.501,263,200
Jun 12, 202012.7112.7711.8712.3812.381,370,100
Jun 11, 202012.3312.6411.8911.9611.961,772,900
Jun 10, 202014.0214.0313.1113.2213.221,252,500
Jun 09, 202013.4314.3813.2514.1614.161,215,900
Jun 08, 202014.1714.4413.7013.9613.961,645,800
Jun 05, 202013.4314.1413.3413.7913.791,330,700
Jun 04, 202012.9713.1212.5312.9312.93892,000
Jun 03, 202012.6313.2212.6112.9712.971,065,800
Jun 02, 202012.7412.8812.1612.2012.201,133,700
Jun 01, 202012.1912.7712.0712.5512.55903,200
May 29, 202012.3012.3511.8812.0312.031,245,200
May 28, 202013.3113.3512.4512.5612.56762,100
May 27, 202012.7313.1412.2613.0713.071,221,600
May 26, 202011.9812.2811.8712.2312.23999,200
May 22, 202011.5011.5311.1011.4811.48798,200
May 21, 202011.2911.7211.1611.5811.581,078,000
May 20, 202011.2211.4811.0811.4311.431,080,700
May 19, 202011.5311.5811.0211.0611.061,006,700
May 18, 202010.7011.7310.7011.6211.621,782,200
May 15, 202010.0510.289.8910.2410.241,218,600
May 14, 202010.1810.229.6210.0510.052,337,300
May 13, 202011.1011.1510.2110.3310.331,378,400
May 12, 202011.6811.8011.0011.0011.001,299,100
May 11, 202012.0012.1211.3111.6511.651,617,000
May 08, 202011.2512.4211.1312.3312.331,422,700
May 07, 202011.8612.0510.9011.0011.001,255,700
May 06, 202011.8511.9811.0711.5411.541,349,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...