CXW - CoreCivic, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 201922.4622.6922.2422.3722.37179,412
Jun 21, 201923.0923.3722.3022.3722.371,746,800
Jun 20, 201924.0524.0523.8023.8023.80304,000
Jun 19, 201924.0324.0823.7723.9023.90343,600
Jun 18, 201924.0924.3823.8624.0724.07401,900
Jun 17, 201923.7824.0323.5723.9523.95436,700
Jun 14, 201923.9024.2723.7923.8023.80523,500
Jun 13, 201923.8324.1123.6124.0024.00565,200
Jun 12, 201923.5023.7623.2123.7323.73639,400
Jun 11, 201923.2423.5323.0223.5323.53741,500
Jun 10, 201922.8123.1422.6123.1223.12698,100
Jun 07, 201922.3322.9022.3322.7822.78854,800
Jun 06, 201921.7722.1721.5222.1222.12587,100
Jun 05, 201921.6721.9321.5221.6221.62649,600
Jun 04, 201921.5621.6421.2821.6421.64408,700
Jun 03, 201921.9622.0021.3221.5221.52700,000
May 31, 201921.6021.9621.5221.9021.90619,800
May 30, 201921.7421.9421.5621.7521.75373,900
May 29, 201921.8821.8821.5521.7121.71406,400
May 28, 201922.4022.6022.0022.0122.01484,400
May 24, 201922.4422.4522.1622.3322.33214,800
May 23, 201922.2122.3522.0322.3022.30414,400
May 22, 201922.3022.4422.2622.3422.34286,300
May 21, 201922.2422.3922.2022.3922.39350,200
May 20, 201922.0022.1721.9622.1622.16394,600
May 17, 201922.0122.1922.0022.0822.08383,100
May 16, 201921.8222.1321.7922.1322.13447,400
May 15, 201921.4621.8321.4221.8221.82457,100
May 14, 201921.7221.8921.5521.6021.60685,300
May 13, 201921.6121.7921.4621.6921.69530,400
May 10, 201921.5721.8821.3821.8821.88671,900
May 09, 201920.9821.8520.8421.5921.591,004,100
May 08, 201920.6520.8720.4020.4120.41392,800
May 07, 201921.2621.3020.5520.7120.71372,500
May 06, 201921.1021.5220.9721.3921.39417,000
May 03, 201920.8621.3120.8621.3021.30432,800
May 02, 201921.0821.3020.6120.7420.74368,400
May 01, 201920.8621.5020.8521.1321.13366,500
Apr 30, 201920.5220.9420.3720.8120.81489,100
Apr 29, 201920.4220.6920.3720.4420.44231,800
Apr 26, 201920.4220.6420.3020.5620.56252,400
Apr 25, 201920.4320.5220.1820.3420.34336,200
Apr 24, 201920.5320.6620.4820.5620.56264,800
Apr 23, 201920.3920.6420.2020.5020.50464,300
Apr 22, 201920.5920.7120.1920.3520.35500,700
Apr 18, 201920.4720.7420.4020.6620.66511,000
Apr 17, 201920.2920.7120.1620.5320.53512,000
Apr 16, 201920.6720.6819.9720.2320.23484,600
Apr 15, 201920.3820.6920.3520.6020.60451,600
Apr 12, 201920.2820.3720.1220.3520.35367,200
Apr 11, 201920.3520.4720.1920.2720.27430,300
Apr 10, 201920.0320.4720.0320.3420.34496,000
Apr 09, 201920.2620.3219.9119.9519.95652,700
Apr 08, 201920.3120.3920.1520.3120.31373,700
Apr 05, 201920.0820.3320.0720.3320.33811,000
Apr 04, 201919.9020.1619.8320.0620.06597,000
Apr 03, 201919.7419.8819.6819.8519.85598,700
Apr 02, 201919.7119.7719.5819.6619.66655,700
Apr 01, 201919.5019.7219.2919.7219.72870,800
Mar 29, 201919.5419.5719.2119.4519.451,451,400
Mar 29, 20190.44 Dividend
Mar 28, 201919.5019.8019.4019.7419.30906,100
Mar 27, 201919.5119.6019.1119.3818.95518,200
Mar 26, 201919.2619.6719.2019.5319.09521,300
Mar 25, 201919.1719.3618.9319.1818.75699,300
Mar 22, 201919.4219.5619.1919.1918.76808,000
Mar 21, 201918.8619.4918.8619.4919.06595,200
Mar 20, 201919.0819.1418.7818.9718.551,196,200
Mar 19, 201919.1919.3219.0119.0718.64671,200
Mar 18, 201919.1219.3918.9419.1318.70783,200
Mar 15, 201919.2719.3719.0319.1318.701,259,500
Mar 14, 201919.2519.4218.9319.2018.77790,700
Mar 13, 201919.4819.7119.1419.2318.801,242,600
Mar 12, 201919.8319.9519.4119.4919.06764,700
Mar 11, 201919.5219.8119.4119.7619.32669,400
Mar 08, 201919.6219.7219.3319.4819.05521,900
Mar 07, 201920.0920.1119.5419.6119.17738,900
Mar 06, 201920.8520.9819.8919.9219.48971,400
Mar 05, 201921.0721.2420.8320.8820.41488,800
Mar 04, 201920.8121.1220.6721.0720.60834,100
Mar 01, 201921.2421.3020.4420.7920.33878,400
Feb 28, 201921.4421.4421.1721.1820.71692,000
Feb 27, 201921.5721.7221.3821.4620.98408,500
Feb 26, 201921.9621.9721.4921.6021.12630,100
Feb 25, 201922.1322.4521.9121.9721.48889,300
Feb 22, 201921.7822.1121.6422.0421.55593,400
Feb 21, 201921.3521.6621.0321.6421.16853,400
Feb 20, 201921.0021.3520.7921.3420.86889,300
Feb 19, 201920.3120.5520.1920.4720.01534,600
Feb 15, 201920.1020.4319.8020.3419.89829,600
Feb 14, 201920.1120.3019.9020.0019.55680,300
Feb 13, 201919.9920.1419.8520.0919.64310,600
Feb 12, 201920.3620.3719.9520.0119.56347,700
Feb 11, 201920.2820.3720.1620.2919.84422,500
Feb 08, 201920.0920.3020.0020.2819.83354,000
Feb 07, 201919.9220.1719.8020.1419.69442,400
Feb 06, 201920.0620.1619.7819.9319.49442,200
Feb 05, 201919.9720.1119.8420.0619.61688,000
Feb 04, 201919.5519.9919.3819.9719.52586,600
Feb 01, 201919.9019.9319.2919.5019.07453,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...