Mail

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 18, 2019	15.50	15.50	15.31	15.33	15.33	672,700
Oct 17, 2019	15.27	15.63	15.23	15.55	15.55	532,500
Oct 16, 2019	15.36	15.56	14.90	15.31	15.31	689,400
Oct 15, 2019	15.75	15.97	15.37	15.41	15.41	1,011,100
Oct 14, 2019	15.54	15.85	15.42	15.67	15.67	582,000
Oct 11, 2019	15.20	15.85	15.12	15.54	15.54	1,281,800
Oct 10, 2019	15.66	15.72	15.07	15.10	15.10	1,250,600
Oct 09, 2019	15.85	15.98	15.57	15.61	15.61	598,000
Oct 08, 2019	16.15	16.22	15.79	15.82	15.82	613,900
Oct 07, 2019	16.38	16.67	16.24	16.26	16.26	504,300
Oct 04, 2019	16.06	16.43	16.01	16.42	16.42	622,600
Oct 03, 2019	15.84	16.36	15.81	16.08	16.08	666,700
Oct 02, 2019	16.16	16.26	15.72	15.88	15.88	1,411,500
Oct 01, 2019	17.30	17.43	16.16	16.25	16.25	1,489,000
Sep 30, 2019	17.30	17.49	17.19	17.28	17.28	835,200
Sep 30, 2019	0.44 Dividend
Sep 27, 2019	17.90	18.17	17.61	17.72	17.28	1,006,400
Sep 26, 2019	18.14	18.22	17.72	17.83	17.39	1,013,200
Sep 25, 2019	17.28	18.12	17.28	18.09	17.64	1,113,500
Sep 24, 2019	17.08	17.45	17.07	17.29	16.86	745,900
Sep 23, 2019	17.32	17.41	17.04	17.05	16.63	812,600
Sep 20, 2019	17.43	17.62	17.28	17.36	16.93	2,177,200
Sep 19, 2019	17.54	17.75	17.30	17.33	16.90	557,700
Sep 18, 2019	17.67	17.70	17.32	17.50	17.07	457,300
Sep 17, 2019	17.83	17.88	17.41	17.56	17.12	780,400
Sep 16, 2019	17.76	17.96	17.24	17.90	17.46	709,200
Sep 13, 2019	18.10	18.36	17.79	17.81	17.37	675,300
Sep 12, 2019	18.25	18.53	18.01	18.06	17.61	817,200
Sep 11, 2019	17.93	18.30	17.74	18.30	17.85	777,500
Sep 10, 2019	17.51	17.99	17.50	17.90	17.46	640,900
Sep 09, 2019	17.32	17.78	17.28	17.60	17.16	681,100
Sep 06, 2019	17.28	17.56	17.18	17.30	16.87	481,600
Sep 05, 2019	17.44	17.55	17.22	17.39	16.96	728,100
Sep 04, 2019	17.39	17.59	17.27	17.38	16.95	517,200
Sep 03, 2019	16.95	17.27	16.91	17.23	16.80	607,400
Aug 30, 2019	17.10	17.19	16.83	16.95	16.53	449,800
Aug 29, 2019	17.16	17.33	17.03	17.08	16.66	281,100
Aug 28, 2019	16.69	17.36	16.67	17.02	16.60	413,200
Aug 27, 2019	17.35	17.47	16.64	16.65	16.24	697,500
Aug 26, 2019	16.87	17.23	16.79	17.22	16.79	433,100
Aug 23, 2019	17.24	17.31	16.60	16.68	16.27	772,900
Aug 22, 2019	17.37	17.47	17.05	17.28	16.85	514,200
Aug 21, 2019	17.44	17.50	17.27	17.32	16.89	468,400
Aug 20, 2019	17.50	17.61	17.27	17.36	16.93	431,700
Aug 19, 2019	17.86	18.02	17.54	17.55	17.11	635,200
Aug 16, 2019	17.25	17.83	17.10	17.67	17.23	437,500
Aug 15, 2019	17.18	17.37	17.07	17.21	16.78	495,200
Aug 14, 2019	17.62	17.67	17.10	17.18	16.75	672,300
Aug 13, 2019	17.65	18.03	17.60	17.77	17.33	483,600
Aug 12, 2019	17.61	17.76	17.39	17.65	17.21	559,500
Aug 09, 2019	18.02	18.02	17.53	17.69	17.25	566,300
Aug 08, 2019	17.78	18.26	17.63	18.02	17.57	942,300
Aug 07, 2019	17.39	18.08	16.98	17.73	17.29	1,349,500
Aug 06, 2019	16.90	17.56	16.42	17.44	17.01	1,492,100
Aug 05, 2019	16.41	16.91	16.14	16.80	16.38	1,185,500
Aug 02, 2019	16.52	16.89	16.44	16.60	16.19	690,000
Aug 01, 2019	16.96	17.15	16.53	16.56	16.15	834,700
Jul 31, 2019	16.57	17.31	16.57	16.97	16.55	1,358,900
Jul 30, 2019	16.28	16.65	16.09	16.57	16.16	865,700
Jul 29, 2019	16.14	16.65	16.13	16.21	15.81	879,500
Jul 26, 2019	15.86	16.36	15.84	16.18	15.78	915,100
Jul 25, 2019	16.35	16.41	15.57	15.80	15.41	1,619,000
Jul 24, 2019	16.80	17.04	16.41	16.41	16.00	1,174,000
Jul 23, 2019	16.29	17.14	16.17	16.84	16.42	2,064,500
Jul 22, 2019	16.62	16.68	15.80	16.26	15.86	2,459,800
Jul 19, 2019	17.03	17.10	16.60	16.63	16.22	1,180,700
Jul 18, 2019	17.58	17.68	17.00	17.00	16.58	1,226,200
Jul 17, 2019	17.50	17.69	17.41	17.61	17.17	1,339,800
Jul 16, 2019	17.91	18.00	17.39	17.47	17.04	1,749,000
Jul 15, 2019	18.17	18.20	17.61	17.93	17.48	2,011,300
Jul 12, 2019	18.26	18.32	17.78	18.18	17.73	1,690,100
Jul 11, 2019	19.35	19.47	18.13	18.19	17.74	2,348,400
Jul 10, 2019	19.69	19.75	19.15	19.34	18.86	1,189,300
Jul 09, 2019	20.10	20.22	19.39	19.64	19.15	1,492,700
Jul 08, 2019	20.16	20.45	20.05	20.14	19.64	1,012,100
Jul 05, 2019	20.06	20.41	19.87	20.26	19.76	1,123,800
Jul 03, 2019	20.29	20.35	20.08	20.14	19.64	454,900
Jul 02, 2019	20.20	20.38	19.95	20.20	19.70	1,023,400
Jul 01, 2019	20.85	20.92	20.11	20.20	19.70	856,100
Jun 28, 2019	20.52	20.85	20.38	20.76	20.24	1,596,400
Jun 28, 2019	0.44 Dividend
Jun 27, 2019	20.77	21.15	20.45	20.84	19.89	1,696,200
Jun 26, 2019	21.65	21.66	20.66	20.67	19.73	1,431,900
Jun 25, 2019	22.25	22.32	21.61	21.62	20.64	689,500
Jun 24, 2019	22.46	22.69	22.19	22.19	21.18	649,200
Jun 21, 2019	23.09	23.37	22.30	22.37	21.35	1,746,800
Jun 20, 2019	24.05	24.05	23.80	23.80	22.72	304,000
Jun 19, 2019	24.03	24.08	23.77	23.90	22.81	343,600
Jun 18, 2019	24.09	24.38	23.86	24.07	22.98	401,900
Jun 17, 2019	23.78	24.03	23.57	23.95	22.86	436,700
Jun 14, 2019	23.90	24.27	23.79	23.80	22.72	523,500
Jun 13, 2019	23.83	24.11	23.61	24.00	22.91	565,200
Jun 12, 2019	23.50	23.76	23.21	23.73	22.65	639,400
Jun 11, 2019	23.24	23.53	23.02	23.53	22.46	741,500
Jun 10, 2019	22.81	23.14	22.61	23.12	22.07	698,100
Jun 07, 2019	22.33	22.90	22.33	22.78	21.75	854,800
Jun 06, 2019	21.77	22.17	21.52	22.12	21.12	587,100
Jun 05, 2019	21.67	21.93	21.52	21.62	20.64	649,600
Jun 04, 2019	21.56	21.64	21.28	21.64	20.66	408,700
Jun 03, 2019	21.96	22.00	21.32	21.52	20.54	700,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...