U.S. markets closed
S&P Futures
3,298.25+11.00(+0.33%)Dow Futures
27,154.00+111.00(+0.41%)Nasdaq Futures
11,175.75+39.25(+0.35%)
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
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 25, 2020 | 8.00 | 8.15 | 7.95 | 8.04 | 8.04 | 1,367,500 |
| Sep 24, 2020 | 8.00 | 8.24 | 7.82 | 8.00 | 8.00 | 1,217,100 |
| Sep 23, 2020 | 8.24 | 8.48 | 8.00 | 8.00 | 8.00 | 1,111,100 |
| Sep 22, 2020 | 8.20 | 8.34 | 8.12 | 8.21 | 8.21 | 1,099,900 |
| Sep 21, 2020 | 8.40 | 8.47 | 8.10 | 8.22 | 8.22 | 1,926,400 |
| Sep 18, 2020 | 9.00 | 9.00 | 8.53 | 8.57 | 8.57 | 5,078,800 |
| Sep 17, 2020 | 9.02 | 9.11 | 8.88 | 8.93 | 8.93 | 1,105,000 |
| Sep 16, 2020 | 9.20 | 9.28 | 9.10 | 9.13 | 9.13 | 1,190,700 |
| Sep 15, 2020 | 9.18 | 9.29 | 9.06 | 9.15 | 9.15 | 1,014,200 |
| Sep 14, 2020 | 9.08 | 9.17 | 8.95 | 9.13 | 9.13 | 1,401,700 |
| Sep 11, 2020 | 9.07 | 9.09 | 8.86 | 9.03 | 9.03 | 1,057,100 |
| Sep 10, 2020 | 9.35 | 9.37 | 9.02 | 9.06 | 9.06 | 968,700 |
| Sep 09, 2020 | 9.55 | 9.57 | 9.31 | 9.40 | 9.40 | 997,900 |
| Sep 08, 2020 | 9.46 | 9.59 | 9.12 | 9.50 | 9.50 | 1,115,100 |
| Sep 04, 2020 | 9.65 | 9.73 | 9.17 | 9.49 | 9.49 | 1,178,600 |
| Sep 03, 2020 | 9.51 | 9.77 | 9.41 | 9.53 | 9.53 | 1,051,400 |
| Sep 02, 2020 | 9.36 | 9.54 | 9.20 | 9.48 | 9.48 | 994,300 |
| Sep 01, 2020 | 9.18 | 9.41 | 9.04 | 9.41 | 9.41 | 1,395,700 |
| Aug 31, 2020 | 9.29 | 9.45 | 9.16 | 9.31 | 9.31 | 1,529,800 |
| Aug 28, 2020 | 9.52 | 9.52 | 9.23 | 9.35 | 9.35 | 767,500 |
| Aug 27, 2020 | 9.20 | 9.51 | 9.20 | 9.43 | 9.43 | 1,155,000 |
| Aug 26, 2020 | 9.49 | 9.53 | 9.19 | 9.21 | 9.21 | 963,100 |
| Aug 25, 2020 | 9.64 | 9.77 | 9.39 | 9.54 | 9.54 | 774,500 |
| Aug 24, 2020 | 9.27 | 9.66 | 9.23 | 9.66 | 9.66 | 1,010,300 |
| Aug 21, 2020 | 9.25 | 9.38 | 9.13 | 9.25 | 9.25 | 1,005,100 |
| Aug 20, 2020 | 9.25 | 9.58 | 9.16 | 9.31 | 9.31 | 1,101,500 |
| Aug 19, 2020 | 9.51 | 9.54 | 9.30 | 9.37 | 9.37 | 2,003,300 |
| Aug 18, 2020 | 9.94 | 9.97 | 9.56 | 9.59 | 9.59 | 1,799,400 |
| Aug 17, 2020 | 9.85 | 10.09 | 9.82 | 10.05 | 10.05 | 1,894,400 |
| Aug 14, 2020 | 9.60 | 10.12 | 9.60 | 9.87 | 9.87 | 28,089,800 |
| Aug 13, 2020 | 9.79 | 9.94 | 9.62 | 9.68 | 9.68 | 3,247,500 |
| Aug 12, 2020 | 9.76 | 10.14 | 9.71 | 9.90 | 9.90 | 5,894,400 |
| Aug 11, 2020 | 9.14 | 9.47 | 9.12 | 9.16 | 9.16 | 1,705,100 |
| Aug 10, 2020 | 8.80 | 9.07 | 8.73 | 8.98 | 8.98 | 1,374,700 |
| Aug 07, 2020 | 8.74 | 8.79 | 8.57 | 8.74 | 8.74 | 1,661,000 |
| Aug 06, 2020 | 8.90 | 9.02 | 8.52 | 8.74 | 8.74 | 2,219,900 |
| Aug 05, 2020 | 9.28 | 9.32 | 8.95 | 9.14 | 9.14 | 1,679,100 |
| Aug 04, 2020 | 8.90 | 9.56 | 8.81 | 9.21 | 9.21 | 3,507,500 |
| Aug 03, 2020 | 8.87 | 8.98 | 8.65 | 8.92 | 8.92 | 1,184,800 |
| Jul 31, 2020 | 8.79 | 8.92 | 8.66 | 8.91 | 8.91 | 1,126,700 |
| Jul 30, 2020 | 8.88 | 8.98 | 8.71 | 8.79 | 8.79 | 1,019,000 |
| Jul 29, 2020 | 8.97 | 9.04 | 8.81 | 9.04 | 9.04 | 842,100 |
| Jul 28, 2020 | 8.75 | 9.08 | 8.75 | 8.91 | 8.91 | 814,000 |
| Jul 27, 2020 | 8.81 | 8.87 | 8.63 | 8.84 | 8.84 | 865,700 |
| Jul 24, 2020 | 9.17 | 9.26 | 8.90 | 8.91 | 8.91 | 704,400 |
| Jul 23, 2020 | 9.07 | 9.24 | 9.01 | 9.17 | 9.17 | 775,100 |
| Jul 22, 2020 | 9.07 | 9.26 | 9.01 | 9.16 | 9.16 | 780,900 |
| Jul 21, 2020 | 8.90 | 9.28 | 8.85 | 9.16 | 9.16 | 1,147,700 |
| Jul 20, 2020 | 9.13 | 9.13 | 8.80 | 8.83 | 8.83 | 1,044,900 |
| Jul 17, 2020 | 9.21 | 9.30 | 9.07 | 9.14 | 9.14 | 641,400 |
| Jul 16, 2020 | 9.39 | 9.48 | 9.20 | 9.24 | 9.24 | 598,500 |
| Jul 15, 2020 | 9.31 | 9.50 | 9.20 | 9.42 | 9.42 | 1,013,400 |
| Jul 14, 2020 | 9.15 | 9.22 | 8.91 | 9.11 | 9.11 | 1,034,100 |
| Jul 13, 2020 | 9.35 | 9.36 | 9.00 | 9.12 | 9.12 | 1,020,200 |
| Jul 10, 2020 | 8.82 | 9.25 | 8.82 | 9.25 | 9.25 | 1,003,500 |
| Jul 09, 2020 | 9.19 | 9.20 | 8.76 | 8.80 | 8.80 | 1,522,600 |
| Jul 08, 2020 | 9.15 | 9.26 | 8.96 | 9.25 | 9.25 | 1,668,400 |
| Jul 07, 2020 | 9.12 | 9.42 | 9.04 | 9.17 | 9.17 | 1,134,500 |
| Jul 06, 2020 | 9.63 | 9.70 | 9.04 | 9.26 | 9.26 | 1,710,100 |
| Jul 02, 2020 | 9.64 | 9.76 | 9.41 | 9.53 | 9.53 | 1,059,900 |
| Jul 01, 2020 | 9.40 | 9.77 | 9.28 | 9.40 | 9.40 | 3,664,000 |
| Jun 30, 2020 | 9.50 | 9.57 | 9.11 | 9.36 | 9.36 | 2,281,400 |
| Jun 29, 2020 | 9.18 | 9.54 | 8.97 | 9.53 | 9.53 | 2,339,000 |
| Jun 26, 2020 | 9.39 | 9.39 | 8.92 | 9.02 | 9.02 | 3,553,700 |
| Jun 25, 2020 | 9.20 | 9.45 | 8.95 | 9.45 | 9.45 | 2,104,800 |
| Jun 24, 2020 | 9.55 | 9.55 | 9.06 | 9.35 | 9.35 | 2,105,100 |
| Jun 23, 2020 | 10.07 | 10.17 | 9.57 | 9.73 | 9.73 | 2,227,500 |
| Jun 22, 2020 | 9.74 | 10.10 | 9.40 | 10.10 | 10.10 | 2,524,200 |
| Jun 19, 2020 | 10.25 | 10.37 | 9.67 | 9.84 | 9.84 | 5,248,200 |
| Jun 18, 2020 | 10.15 | 10.34 | 9.91 | 10.19 | 10.19 | 3,330,800 |
| Jun 17, 2020 | 10.36 | 10.95 | 9.85 | 10.43 | 10.43 | 9,323,700 |
| Jun 16, 2020 | 13.10 | 13.27 | 12.33 | 12.52 | 12.52 | 1,102,500 |
| Jun 15, 2020 | 11.85 | 12.59 | 11.80 | 12.50 | 12.50 | 1,263,200 |
| Jun 12, 2020 | 12.71 | 12.77 | 11.87 | 12.38 | 12.38 | 1,370,100 |
| Jun 11, 2020 | 12.33 | 12.64 | 11.89 | 11.96 | 11.96 | 1,772,900 |
| Jun 10, 2020 | 14.02 | 14.03 | 13.11 | 13.22 | 13.22 | 1,252,500 |
| Jun 09, 2020 | 13.43 | 14.38 | 13.25 | 14.16 | 14.16 | 1,215,900 |
| Jun 08, 2020 | 14.17 | 14.44 | 13.70 | 13.96 | 13.96 | 1,645,800 |
| Jun 05, 2020 | 13.43 | 14.14 | 13.34 | 13.79 | 13.79 | 1,330,700 |
| Jun 04, 2020 | 12.97 | 13.12 | 12.53 | 12.93 | 12.93 | 892,000 |
| Jun 03, 2020 | 12.63 | 13.22 | 12.61 | 12.97 | 12.97 | 1,065,800 |
| Jun 02, 2020 | 12.74 | 12.88 | 12.16 | 12.20 | 12.20 | 1,133,700 |
| Jun 01, 2020 | 12.19 | 12.77 | 12.07 | 12.55 | 12.55 | 903,200 |
| May 29, 2020 | 12.30 | 12.35 | 11.88 | 12.03 | 12.03 | 1,245,200 |
| May 28, 2020 | 13.31 | 13.35 | 12.45 | 12.56 | 12.56 | 762,100 |
| May 27, 2020 | 12.73 | 13.14 | 12.26 | 13.07 | 13.07 | 1,221,600 |
| May 26, 2020 | 11.98 | 12.28 | 11.87 | 12.23 | 12.23 | 999,200 |
| May 22, 2020 | 11.50 | 11.53 | 11.10 | 11.48 | 11.48 | 798,200 |
| May 21, 2020 | 11.29 | 11.72 | 11.16 | 11.58 | 11.58 | 1,078,000 |
| May 20, 2020 | 11.22 | 11.48 | 11.08 | 11.43 | 11.43 | 1,080,700 |
| May 19, 2020 | 11.53 | 11.58 | 11.02 | 11.06 | 11.06 | 1,006,700 |
| May 18, 2020 | 10.70 | 11.73 | 10.70 | 11.62 | 11.62 | 1,782,200 |
| May 15, 2020 | 10.05 | 10.28 | 9.89 | 10.24 | 10.24 | 1,218,600 |
| May 14, 2020 | 10.18 | 10.22 | 9.62 | 10.05 | 10.05 | 2,337,300 |
| May 13, 2020 | 11.10 | 11.15 | 10.21 | 10.33 | 10.33 | 1,378,400 |
| May 12, 2020 | 11.68 | 11.80 | 11.00 | 11.00 | 11.00 | 1,299,100 |
| May 11, 2020 | 12.00 | 12.12 | 11.31 | 11.65 | 11.65 | 1,617,000 |
| May 08, 2020 | 11.25 | 12.42 | 11.13 | 12.33 | 12.33 | 1,422,700 |
| May 07, 2020 | 11.86 | 12.05 | 10.90 | 11.00 | 11.00 | 1,255,700 |
| May 06, 2020 | 11.85 | 11.98 | 11.07 | 11.54 | 11.54 | 1,349,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
