Advertisement
Advertisement
U.S. markets open in 8 hours 41 minutes
Advertisement
Advertisement
Advertisement
Advertisement

CoreCivic, Inc. (CXW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
9.62+0.04 (+0.42%)
At close: 04:00PM EDT
9.52 -0.09 (-0.94%)
After hours: 04:03PM EDT
Advertisement
Advertisement
Time Period:
Aug 09, 2021 - Aug 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 08, 20229.649.759.549.629.621,290,000
Aug 05, 20229.709.799.519.589.581,532,100
Aug 04, 202210.3410.449.779.829.821,476,200
Aug 03, 202210.7210.7210.1110.3810.382,877,300
Aug 02, 202210.7811.0310.7110.9010.901,909,600
Aug 01, 202210.6210.8410.5710.6310.63847,300
Jul 29, 202210.9910.9910.5610.7710.77723,200
Jul 28, 202211.2811.3310.9811.0211.021,337,900
Jul 27, 202211.1111.3211.0011.2111.21876,000
Jul 26, 202210.9811.2010.9811.1211.121,109,100
Jul 25, 202211.0611.1610.9610.9810.981,050,500
Jul 22, 202211.1311.1710.9211.0011.00447,700
Jul 21, 202211.3411.4010.9411.0711.07532,900
Jul 20, 202211.2911.5811.2211.5611.56911,900
Jul 19, 202211.2011.5611.0511.2911.291,034,400
Jul 18, 202211.0511.1610.9310.9810.98471,600
Jul 15, 202210.9311.2010.7710.9910.99563,700
Jul 14, 202210.6510.8310.6310.7310.73366,500
Jul 13, 202210.9510.9810.6810.9210.92453,400
Jul 12, 202211.1411.3611.0111.1111.11538,400
Jul 11, 202211.0711.3011.0111.2111.21518,200
Jul 08, 202210.7911.1910.7911.0511.05416,900
Jul 07, 202210.9210.9810.7410.7710.77572,500
Jul 06, 202211.1111.1710.3410.7610.76958,900
Jul 05, 202210.8811.1910.6711.1411.14961,300
Jul 01, 202211.1011.2810.9811.1411.14612,000
Jun 30, 202210.9811.1910.9411.1111.11967,500
Jun 29, 202211.3611.3610.9211.2811.28852,500
Jun 28, 202211.7711.8911.3511.4011.40664,200
Jun 27, 202211.6711.9511.6111.6311.63560,100
Jun 24, 202211.2211.7511.2211.6711.67894,800
Jun 23, 202211.0011.1110.7911.0911.09575,900
Jun 22, 202210.9811.2010.8111.0011.00858,800
Jun 21, 202211.0011.4010.8811.1011.10743,600
Jun 17, 202210.7810.9510.3510.8610.862,443,000
Jun 16, 202211.2511.3310.6710.7510.752,109,400
Jun 15, 202211.5911.7611.3711.5411.54599,000
Jun 14, 202211.6411.7011.3011.5111.51666,400
Jun 13, 202211.9311.9911.4211.6511.651,142,000
Jun 10, 202212.1312.3312.0612.2512.25637,500
Jun 09, 202212.7512.7612.3412.3812.38825,100
Jun 08, 202212.9213.0512.6512.8212.82844,800
Jun 07, 202212.8113.1512.7613.0613.06867,600
Jun 06, 202212.5612.8412.3512.8112.811,477,200
Jun 03, 202212.5712.5812.3612.4312.43949,700
Jun 02, 202212.7512.8712.5212.6812.68794,500
Jun 01, 202212.9012.9812.5412.6112.611,174,300
May 31, 202212.9213.1012.8312.8712.871,288,800
May 27, 202213.0513.1412.8713.0013.00933,900
May 26, 202213.3613.5112.9813.0313.03735,700
May 25, 202212.9313.3612.9113.2613.261,154,900
May 24, 202212.3413.0212.2212.9112.91975,700
May 23, 202212.3212.6412.1212.4212.421,074,800
May 20, 202212.2112.5611.8212.1612.161,484,800
May 19, 202211.3312.3611.2612.1012.101,343,500
May 18, 202211.6412.2211.4611.5711.571,012,800
May 17, 202211.4411.8211.2911.8211.82888,800
May 16, 202211.1111.6410.9811.3311.331,162,100
May 13, 202210.6310.8610.4110.6710.671,264,100
May 12, 202210.3610.5410.0110.4110.411,613,900
May 11, 202210.7910.9110.2810.3610.361,068,500
May 10, 202211.6211.8910.5510.7910.791,434,500
May 09, 202211.8912.1411.5511.6211.62964,200
May 06, 202211.8012.4711.5712.1512.151,103,800
May 05, 202211.0012.3410.4011.9911.993,337,600
May 04, 202213.2713.8013.1013.7313.73803,900
May 03, 202212.9913.2612.7413.2213.22580,300
May 02, 202212.4412.9312.2212.9212.921,086,700
Apr 29, 202212.8112.9612.3812.4312.43606,800
Apr 28, 202212.8813.0812.6213.0013.00478,200
Apr 27, 202212.4712.8712.4012.7612.76553,400
Apr 26, 202212.8112.9312.4512.4912.491,010,600
Apr 25, 202212.9213.0112.4012.9312.931,077,300
Apr 22, 202213.3413.5813.0013.0413.04774,400
Apr 21, 202213.8713.9813.3213.4113.41905,400
Apr 20, 202213.7914.2413.6313.8113.811,838,600
Apr 19, 202213.1914.0113.0013.7913.791,481,600
Apr 18, 202213.3813.7713.0513.1413.141,501,400
Apr 14, 202212.2013.7412.0513.4513.454,925,600
Apr 13, 202211.5311.7611.4311.7011.701,198,700
Apr 12, 202211.1811.5010.9811.4711.47615,100
Apr 11, 202211.2211.3010.9611.0911.09905,400
Apr 08, 202211.1911.3811.1111.1711.17511,200
Apr 07, 202211.4511.4511.1211.2111.21612,700
Apr 06, 202211.3011.5611.0011.4111.41691,100
Apr 05, 202211.6811.8611.3011.3511.351,443,400
Apr 04, 202211.4511.6711.0911.6511.65755,300
Apr 01, 202211.1011.5110.9411.4911.491,182,500
Mar 31, 202210.0811.4910.0811.1711.172,845,800
Mar 30, 202210.2310.279.9810.1310.13588,200
Mar 29, 202210.0910.2910.0010.2010.20649,100
Mar 28, 202210.1310.299.809.989.98575,400
Mar 25, 20229.7810.109.7810.1010.10490,800
Mar 24, 20229.759.819.649.789.78296,500
Mar 23, 20229.629.819.609.759.75881,300
Mar 22, 20229.759.889.649.709.70553,700
Mar 21, 20229.469.759.389.759.75432,300
Mar 18, 20229.479.529.219.479.471,674,600
Mar 17, 20229.379.439.279.389.38747,100
Mar 16, 20229.459.539.199.409.40632,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement