Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 8 hours 41 minutes

S&P Futures
4,150.50
+8.75(+0.21%)
Dow Futures
32,852.00
+60.00(+0.18%)
Nasdaq Futures
13,212.25
+29.00(+0.22%)
Russell 2000 Futures
1,945.80
+4.70(+0.24%)
Crude Oil
90.60
-0.16(-0.18%)
Gold
1,802.20
-3.00(-0.17%)

Advertisement

CoreCivic, Inc. (CXW)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

9.62

+0.04

(+0.42%)

At close: 04:00PM EDT

9.52

-0.09

(-0.94%)

After hours:

04:03PM EDT

Advertisement

Time Period:

Aug 09, 2021 - Aug 09, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 08, 2022	9.64	9.75	9.54	9.62	9.62	1,290,000
Aug 05, 2022	9.70	9.79	9.51	9.58	9.58	1,532,100
Aug 04, 2022	10.34	10.44	9.77	9.82	9.82	1,476,200
Aug 03, 2022	10.72	10.72	10.11	10.38	10.38	2,877,300
Aug 02, 2022	10.78	11.03	10.71	10.90	10.90	1,909,600
Aug 01, 2022	10.62	10.84	10.57	10.63	10.63	847,300
Jul 29, 2022	10.99	10.99	10.56	10.77	10.77	723,200
Jul 28, 2022	11.28	11.33	10.98	11.02	11.02	1,337,900
Jul 27, 2022	11.11	11.32	11.00	11.21	11.21	876,000
Jul 26, 2022	10.98	11.20	10.98	11.12	11.12	1,109,100
Jul 25, 2022	11.06	11.16	10.96	10.98	10.98	1,050,500
Jul 22, 2022	11.13	11.17	10.92	11.00	11.00	447,700
Jul 21, 2022	11.34	11.40	10.94	11.07	11.07	532,900
Jul 20, 2022	11.29	11.58	11.22	11.56	11.56	911,900
Jul 19, 2022	11.20	11.56	11.05	11.29	11.29	1,034,400
Jul 18, 2022	11.05	11.16	10.93	10.98	10.98	471,600
Jul 15, 2022	10.93	11.20	10.77	10.99	10.99	563,700
Jul 14, 2022	10.65	10.83	10.63	10.73	10.73	366,500
Jul 13, 2022	10.95	10.98	10.68	10.92	10.92	453,400
Jul 12, 2022	11.14	11.36	11.01	11.11	11.11	538,400
Jul 11, 2022	11.07	11.30	11.01	11.21	11.21	518,200
Jul 08, 2022	10.79	11.19	10.79	11.05	11.05	416,900
Jul 07, 2022	10.92	10.98	10.74	10.77	10.77	572,500
Jul 06, 2022	11.11	11.17	10.34	10.76	10.76	958,900
Jul 05, 2022	10.88	11.19	10.67	11.14	11.14	961,300
Jul 01, 2022	11.10	11.28	10.98	11.14	11.14	612,000
Jun 30, 2022	10.98	11.19	10.94	11.11	11.11	967,500
Jun 29, 2022	11.36	11.36	10.92	11.28	11.28	852,500
Jun 28, 2022	11.77	11.89	11.35	11.40	11.40	664,200
Jun 27, 2022	11.67	11.95	11.61	11.63	11.63	560,100
Jun 24, 2022	11.22	11.75	11.22	11.67	11.67	894,800
Jun 23, 2022	11.00	11.11	10.79	11.09	11.09	575,900
Jun 22, 2022	10.98	11.20	10.81	11.00	11.00	858,800
Jun 21, 2022	11.00	11.40	10.88	11.10	11.10	743,600
Jun 17, 2022	10.78	10.95	10.35	10.86	10.86	2,443,000
Jun 16, 2022	11.25	11.33	10.67	10.75	10.75	2,109,400
Jun 15, 2022	11.59	11.76	11.37	11.54	11.54	599,000
Jun 14, 2022	11.64	11.70	11.30	11.51	11.51	666,400
Jun 13, 2022	11.93	11.99	11.42	11.65	11.65	1,142,000
Jun 10, 2022	12.13	12.33	12.06	12.25	12.25	637,500
Jun 09, 2022	12.75	12.76	12.34	12.38	12.38	825,100
Jun 08, 2022	12.92	13.05	12.65	12.82	12.82	844,800
Jun 07, 2022	12.81	13.15	12.76	13.06	13.06	867,600
Jun 06, 2022	12.56	12.84	12.35	12.81	12.81	1,477,200
Jun 03, 2022	12.57	12.58	12.36	12.43	12.43	949,700
Jun 02, 2022	12.75	12.87	12.52	12.68	12.68	794,500
Jun 01, 2022	12.90	12.98	12.54	12.61	12.61	1,174,300
May 31, 2022	12.92	13.10	12.83	12.87	12.87	1,288,800
May 27, 2022	13.05	13.14	12.87	13.00	13.00	933,900
May 26, 2022	13.36	13.51	12.98	13.03	13.03	735,700
May 25, 2022	12.93	13.36	12.91	13.26	13.26	1,154,900
May 24, 2022	12.34	13.02	12.22	12.91	12.91	975,700
May 23, 2022	12.32	12.64	12.12	12.42	12.42	1,074,800
May 20, 2022	12.21	12.56	11.82	12.16	12.16	1,484,800
May 19, 2022	11.33	12.36	11.26	12.10	12.10	1,343,500
May 18, 2022	11.64	12.22	11.46	11.57	11.57	1,012,800
May 17, 2022	11.44	11.82	11.29	11.82	11.82	888,800
May 16, 2022	11.11	11.64	10.98	11.33	11.33	1,162,100
May 13, 2022	10.63	10.86	10.41	10.67	10.67	1,264,100
May 12, 2022	10.36	10.54	10.01	10.41	10.41	1,613,900
May 11, 2022	10.79	10.91	10.28	10.36	10.36	1,068,500
May 10, 2022	11.62	11.89	10.55	10.79	10.79	1,434,500
May 09, 2022	11.89	12.14	11.55	11.62	11.62	964,200
May 06, 2022	11.80	12.47	11.57	12.15	12.15	1,103,800
May 05, 2022	11.00	12.34	10.40	11.99	11.99	3,337,600
May 04, 2022	13.27	13.80	13.10	13.73	13.73	803,900
May 03, 2022	12.99	13.26	12.74	13.22	13.22	580,300
May 02, 2022	12.44	12.93	12.22	12.92	12.92	1,086,700
Apr 29, 2022	12.81	12.96	12.38	12.43	12.43	606,800
Apr 28, 2022	12.88	13.08	12.62	13.00	13.00	478,200
Apr 27, 2022	12.47	12.87	12.40	12.76	12.76	553,400
Apr 26, 2022	12.81	12.93	12.45	12.49	12.49	1,010,600
Apr 25, 2022	12.92	13.01	12.40	12.93	12.93	1,077,300
Apr 22, 2022	13.34	13.58	13.00	13.04	13.04	774,400
Apr 21, 2022	13.87	13.98	13.32	13.41	13.41	905,400
Apr 20, 2022	13.79	14.24	13.63	13.81	13.81	1,838,600
Apr 19, 2022	13.19	14.01	13.00	13.79	13.79	1,481,600
Apr 18, 2022	13.38	13.77	13.05	13.14	13.14	1,501,400
Apr 14, 2022	12.20	13.74	12.05	13.45	13.45	4,925,600
Apr 13, 2022	11.53	11.76	11.43	11.70	11.70	1,198,700
Apr 12, 2022	11.18	11.50	10.98	11.47	11.47	615,100
Apr 11, 2022	11.22	11.30	10.96	11.09	11.09	905,400
Apr 08, 2022	11.19	11.38	11.11	11.17	11.17	511,200
Apr 07, 2022	11.45	11.45	11.12	11.21	11.21	612,700
Apr 06, 2022	11.30	11.56	11.00	11.41	11.41	691,100
Apr 05, 2022	11.68	11.86	11.30	11.35	11.35	1,443,400
Apr 04, 2022	11.45	11.67	11.09	11.65	11.65	755,300
Apr 01, 2022	11.10	11.51	10.94	11.49	11.49	1,182,500
Mar 31, 2022	10.08	11.49	10.08	11.17	11.17	2,845,800
Mar 30, 2022	10.23	10.27	9.98	10.13	10.13	588,200
Mar 29, 2022	10.09	10.29	10.00	10.20	10.20	649,100
Mar 28, 2022	10.13	10.29	9.80	9.98	9.98	575,400
Mar 25, 2022	9.78	10.10	9.78	10.10	10.10	490,800
Mar 24, 2022	9.75	9.81	9.64	9.78	9.78	296,500
Mar 23, 2022	9.62	9.81	9.60	9.75	9.75	881,300
Mar 22, 2022	9.75	9.88	9.64	9.70	9.70	553,700
Mar 21, 2022	9.46	9.75	9.38	9.75	9.75	432,300
Mar 18, 2022	9.47	9.52	9.21	9.47	9.47	1,674,600
Mar 17, 2022	9.37	9.43	9.27	9.38	9.38	747,100
Mar 16, 2022	9.45	9.53	9.19	9.40	9.40	632,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,150.50+8.75(+0.21%)

Dow Futures32,852.00+60.00(+0.18%)

Nasdaq Futures13,212.25+29.00(+0.22%)

Russell 2000 Futures1,945.80+4.70(+0.24%)

Crude Oil90.60-0.16(-0.18%)

Gold1,802.20-3.00(-0.17%)

CoreCivic, Inc. (CXW)

S&P Futures
4,150.50
+8.75(+0.21%)

Dow Futures
32,852.00
+60.00(+0.18%)

Nasdaq Futures
13,212.25
+29.00(+0.22%)

Russell 2000 Futures
1,945.80
+4.70(+0.24%)

Crude Oil
90.60
-0.16(-0.18%)

Gold
1,802.20
-3.00(-0.17%)