U.S. markets close in 33 minutes

CoreCivic, Inc. (CXW)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
8.76+0.04 (+0.46%)
As of 3:27PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 28, 20218.748.848.618.768.76473,735
Sep 27, 20218.579.018.548.728.72864,300
Sep 24, 20218.538.668.498.528.52663,000
Sep 23, 20218.668.748.578.628.62526,700
Sep 22, 20218.658.858.558.578.57816,400
Sep 21, 20218.728.908.608.628.62664,800
Sep 20, 20218.458.788.298.738.731,302,600
Sep 17, 20218.988.988.558.568.562,945,100
Sep 16, 20218.839.008.818.818.81599,400
Sep 15, 20218.748.998.738.798.79714,500
Sep 14, 20219.009.008.718.748.74884,100
Sep 13, 20218.979.238.768.988.98690,900
Sep 10, 20219.169.168.888.908.90738,600
Sep 09, 20219.159.249.009.079.07745,700
Sep 08, 20219.439.549.149.189.18587,300
Sep 07, 20219.449.669.389.429.42620,500
Sep 03, 20219.709.709.429.509.50437,900
Sep 02, 20219.839.879.729.779.77466,000
Sep 01, 20219.759.869.669.749.74635,200
Aug 31, 20219.689.819.609.729.72628,700
Aug 30, 20219.699.709.559.629.62643,300
Aug 27, 20219.409.689.319.649.64592,600
Aug 26, 20219.549.549.339.389.38479,400
Aug 25, 20219.589.639.409.549.54586,700
Aug 24, 20219.479.649.419.609.60602,700
Aug 23, 20219.529.529.239.459.45557,700
Aug 20, 20219.279.529.049.399.39890,000
Aug 19, 20219.879.879.299.379.371,109,600
Aug 18, 202110.3710.3710.0010.0110.01641,600
Aug 17, 202110.4310.5510.2610.4310.43460,100
Aug 16, 202110.6010.6910.4110.5510.55560,000
Aug 13, 202110.7910.7910.5910.7210.72432,900
Aug 12, 202110.9111.0010.7410.8410.84486,100
Aug 11, 202110.5710.8110.2610.8010.80755,400
Aug 10, 202110.4810.859.7510.5510.55829,600
Aug 09, 202110.5110.8010.4510.6910.69901,900
Aug 06, 202110.3210.6910.3210.5110.51505,800
Aug 05, 202110.2710.5510.0210.2910.29841,500
Aug 04, 202110.0510.349.9410.2710.27596,700
Aug 03, 202110.2210.309.9810.0410.04846,200
Aug 02, 202110.2210.3610.0210.1610.16661,200
Jul 30, 202110.1210.3010.0910.2810.281,051,300
Jul 29, 202110.2010.3810.1810.2010.20377,000
Jul 28, 202110.1610.349.9210.1310.13522,200
Jul 27, 202110.1110.199.9010.1710.17471,200
Jul 26, 20219.8110.239.7810.1610.16600,900
Jul 23, 20219.799.829.579.739.73601,600
Jul 22, 202110.1510.169.789.839.83543,800
Jul 21, 202110.1010.4210.0610.2410.24742,900
Jul 20, 20219.5010.149.5010.0110.011,080,000
Jul 19, 20219.499.679.289.559.551,405,400
Jul 16, 202110.0410.129.669.699.691,004,300
Jul 15, 202110.1610.179.919.979.97843,100
Jul 14, 202110.1510.3410.1110.1910.19562,500
Jul 13, 202110.5610.5610.1110.1310.131,161,800
Jul 12, 202110.3710.6310.2310.6210.621,163,700
Jul 09, 202110.5610.8310.4110.4210.42995,600
Jul 08, 202110.4410.6610.3410.4210.421,125,900
Jul 07, 202110.4710.7310.4110.6010.601,166,700
Jul 06, 202110.4510.5210.2510.4810.48853,700
Jul 02, 202110.5310.5310.2510.4910.491,348,800
Jul 01, 202110.5410.6310.4710.5910.59769,100
Jun 30, 202110.6410.7810.4710.4710.471,234,100
Jun 29, 202111.0011.0010.6810.6910.691,536,500
Jun 28, 202111.1211.1410.6811.0011.001,267,500
Jun 25, 202111.6211.6911.1411.1511.151,868,200
Jun 24, 202111.2711.6711.1211.6511.65939,700
Jun 23, 202111.3511.5111.2411.2411.24899,300
Jun 22, 202111.5211.5311.1011.4011.40876,300
Jun 21, 202111.7911.8111.2011.6311.631,109,000
Jun 18, 202112.1012.1411.6611.7011.702,923,400
Jun 17, 202112.0312.3511.8011.9811.981,975,900
Jun 16, 202111.2312.1711.1311.9711.972,535,500
Jun 15, 202111.4211.4811.0811.2911.291,688,500
Jun 14, 202111.4611.6311.2811.3811.381,595,000
Jun 11, 202110.8911.4510.7611.4111.412,398,200
Jun 10, 202110.9110.9510.2310.7910.794,117,600
Jun 09, 20219.9811.419.8411.1211.1215,772,300
Jun 08, 20219.369.509.279.439.431,354,600
Jun 07, 20219.079.339.019.309.301,577,300
Jun 04, 20219.119.238.869.039.031,510,900
Jun 03, 20218.669.118.509.079.071,395,800
Jun 02, 20218.608.788.548.638.631,928,300
Jun 01, 20217.968.637.968.598.592,671,200
May 28, 20217.677.907.637.837.831,353,600
May 27, 20217.517.707.467.637.631,051,200
May 26, 20217.567.657.377.457.451,418,400
May 25, 20217.917.937.557.557.551,175,900
May 24, 20218.008.007.717.867.861,501,000
May 21, 20218.108.207.957.977.971,096,500
May 20, 20218.078.117.878.068.061,167,200
May 19, 20218.138.157.928.118.111,302,100
May 18, 20218.208.358.108.228.221,303,800
May 17, 20217.898.177.718.138.131,870,900
May 14, 20217.797.867.607.837.831,019,000
May 13, 20217.697.927.527.807.801,258,000
May 12, 20217.958.077.697.727.721,718,100
May 11, 20217.958.027.627.927.921,699,400
May 10, 20218.258.498.068.078.072,495,800
May 07, 20217.968.207.848.148.141,236,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...