CXW - CoreCivic, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 201822.9623.4922.9623.3623.36485,400
Oct 18, 201823.0523.4222.8423.0023.00507,600
Oct 17, 201822.8823.4222.7723.1223.12485,600
Oct 16, 201822.5323.0022.0122.9522.95892,200
Oct 15, 201822.3422.7722.3222.4222.42699,000
Oct 12, 201823.6823.6822.2222.3722.37777,300
Oct 11, 201823.7523.9823.3923.4023.40593,400
Oct 10, 201824.0724.7723.8023.8123.81615,100
Oct 09, 201823.9924.4123.8424.1524.15803,600
Oct 08, 201823.4224.0123.4223.9523.95661,000
Oct 05, 201823.5923.7323.2823.3923.39492,800
Oct 04, 201823.8823.9323.4623.5523.55467,300
Oct 03, 201824.2424.4223.8424.0324.03474,400
Oct 02, 201824.1224.2724.0424.1624.16310,200
Oct 01, 201824.4024.4724.0824.1124.11429,000
Sep 28, 201823.7724.4323.7724.3324.33686,900
Sep 28, 20180.43 Dividend
Sep 27, 201824.1924.5824.0124.1623.73618,200
Sep 26, 201824.4424.5324.0424.0523.62947,600
Sep 25, 201824.5824.6524.2124.3923.96937,100
Sep 24, 201825.0625.1324.3224.5724.13967,100
Sep 21, 201825.7225.7625.0525.0924.641,364,500
Sep 20, 201825.4225.8125.2925.7925.33555,500
Sep 19, 201825.4425.7225.2525.3524.90523,900
Sep 18, 201825.4925.8225.4525.4925.04487,100
Sep 17, 201825.2325.5625.0325.5225.07654,900
Sep 14, 201825.0925.3725.0025.2324.78463,300
Sep 13, 201824.9225.2324.7425.1424.69379,600
Sep 12, 201824.5224.9124.4924.8324.39486,400
Sep 11, 201824.6424.7824.4624.5424.10625,700
Sep 10, 201825.0725.1624.6124.6924.25770,900
Sep 07, 201825.6725.7624.8824.9924.55603,600
Sep 06, 201825.7025.8625.6125.7525.29506,800
Sep 05, 201825.3425.7325.3025.6825.22475,000
Sep 04, 201825.8025.8525.3825.4324.98400,200
Aug 31, 201826.0426.0625.7125.8925.43796,700
Aug 30, 201825.8226.0525.6725.9625.50707,700
Aug 29, 201825.7525.8125.5125.6725.21821,000
Aug 28, 201825.4325.7425.2325.7125.25745,200
Aug 27, 201824.9925.4024.9825.3824.93788,300
Aug 24, 201824.9025.1424.7124.9824.54429,800
Aug 23, 201825.3425.4824.8924.9724.53842,000
Aug 22, 201825.4825.7125.2225.3724.92653,400
Aug 21, 201825.3025.6725.2825.5325.08484,900
Aug 20, 201825.2925.6325.2625.3124.86496,500
Aug 17, 201824.8725.3124.8625.2724.82502,400
Aug 16, 201824.5624.9724.4424.8924.45667,400
Aug 15, 201824.7124.7524.2424.3723.94741,800
Aug 14, 201825.1425.3124.6924.7524.311,006,300
Aug 13, 201825.4325.5325.0225.0924.64640,400
Aug 10, 201825.2225.7325.2025.3724.92807,100
Aug 09, 201825.6925.9425.0325.2224.771,079,300
Aug 08, 201825.7325.9425.5625.5925.13710,900
Aug 07, 201825.8026.0925.6525.8025.34702,100
Aug 06, 201825.4025.7825.2525.7825.32594,100
Aug 03, 201825.7125.9925.3625.4024.95430,700
Aug 02, 201825.6025.7925.2225.7625.30458,200
Aug 01, 201825.4525.6725.1825.6325.17746,500
Jul 31, 201825.6926.0725.5825.6425.181,420,900
Jul 30, 201825.3125.8225.2025.5825.12784,000
Jul 27, 201825.2325.4024.9025.3124.86697,300
Jul 26, 201824.8425.3324.8425.1024.65648,300
Jul 25, 201824.5624.8324.5624.7824.34542,600
Jul 24, 201824.7524.7524.4624.5624.12798,600
Jul 23, 201824.5124.7524.3224.6624.22759,500
Jul 20, 201824.6424.8524.5424.5724.13733,300
Jul 19, 201824.2524.7824.1024.6124.171,216,600
Jul 18, 201824.2624.4224.0824.3023.87636,800
Jul 17, 201824.7524.8524.2024.2623.83763,600
Jul 16, 201824.7124.9924.5324.7324.29712,200
Jul 13, 201824.6925.0324.5024.8424.40596,900
Jul 12, 201824.5924.7124.1924.6224.18923,900
Jul 11, 201823.9524.6223.8724.5224.08887,400
Jul 10, 201823.7624.1323.6923.9823.55931,300
Jul 09, 201823.8523.8523.4623.7723.35954,400
Jul 06, 201824.1724.3023.7423.8023.38833,200
Jul 05, 201823.8924.1023.5824.0823.651,584,900
Jul 03, 201823.5924.0023.3623.8023.38581,900
Jul 02, 201823.8124.0523.2623.5723.151,165,700
Jun 29, 201823.2524.1723.1223.8923.461,922,900
Jun 29, 20180.43 Dividend
Jun 28, 201823.0123.8723.0123.7122.871,771,300
Jun 27, 201823.2023.3022.5722.9922.171,684,700
Jun 26, 201823.9124.0523.1023.1922.361,863,900
Jun 25, 201823.4823.8823.2223.8222.971,743,800
Jun 22, 201822.6923.5522.6223.4222.5910,362,900
Jun 21, 201821.9822.5921.9422.5321.731,335,300
Jun 20, 201821.2822.0521.2521.9821.201,353,900
Jun 19, 201820.9821.5320.9121.2320.471,167,900
Jun 18, 201821.3221.5520.8921.0620.311,084,200
Jun 15, 201821.2121.9221.1621.4520.691,803,800
Jun 14, 201820.9621.2120.7821.1920.44719,000
Jun 13, 201821.4321.5020.8720.8920.15579,700
Jun 12, 201821.4821.6021.3821.4220.66575,800
Jun 11, 201821.4521.5821.2921.4620.70562,900
Jun 08, 201821.3921.6021.3721.4420.68636,800
Jun 07, 201821.3921.5921.2721.4020.64553,600
Jun 06, 201821.5521.5821.0121.3420.58867,500
Jun 05, 201821.7021.9021.5121.5520.78715,200
Jun 04, 201821.7821.9121.6221.6420.87594,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...