CXW - CoreCivic, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 201824.7524.8524.2024.2624.26763,647
Jul 16, 201824.7124.9924.5324.7324.73710,900
Jul 13, 201824.6925.0324.5024.8424.84596,900
Jul 12, 201824.5924.7124.1924.6224.62923,900
Jul 11, 201823.9524.6223.8724.5224.52887,400
Jul 10, 201823.7624.1323.6923.9823.98931,300
Jul 09, 201823.8523.8523.4623.7723.77954,400
Jul 06, 201824.1724.3023.7423.8023.80833,200
Jul 05, 201823.8924.1023.5824.0824.081,584,900
Jul 03, 201823.5924.0023.3623.8023.80581,900
Jul 02, 201823.8124.0523.2623.5723.571,165,700
Jun 29, 201823.2524.1723.1223.8923.891,922,900
Jun 29, 20180.43 Dividend
Jun 28, 201823.0123.8723.0123.7123.281,771,300
Jun 27, 201823.2023.3022.5722.9922.571,684,700
Jun 26, 201823.9124.0523.1023.1922.771,863,900
Jun 25, 201823.4823.8823.2223.8223.391,743,800
Jun 22, 201822.6923.5522.6223.4223.0010,362,900
Jun 21, 201821.9822.5921.9422.5322.121,335,300
Jun 20, 201821.2822.0521.2521.9821.581,353,900
Jun 19, 201820.9821.5320.9121.2320.841,167,900
Jun 18, 201821.3221.5520.8921.0620.681,084,200
Jun 15, 201821.2121.9221.1621.4521.061,803,800
Jun 14, 201820.9621.2120.7821.1920.81719,000
Jun 13, 201821.4321.5020.8720.8920.51579,700
Jun 12, 201821.4821.6021.3821.4221.03575,800
Jun 11, 201821.4521.5821.2921.4621.07562,900
Jun 08, 201821.3921.6021.3721.4421.05636,800
Jun 07, 201821.3921.5921.2721.4021.01553,600
Jun 06, 201821.5521.5821.0121.3420.95867,500
Jun 05, 201821.7021.9021.5121.5521.16715,200
Jun 04, 201821.7821.9121.6221.6421.25594,300
Jun 01, 201821.5521.9221.4321.6721.28871,900
May 31, 201821.7121.7221.4221.5221.131,051,700
May 30, 201821.4821.8021.3721.6821.29947,200
May 29, 201821.0221.4621.0021.4221.03656,800
May 25, 201820.9321.1620.8421.0920.71392,800
May 24, 201821.1621.2520.7021.0120.63568,100
May 23, 201820.9321.2320.8721.0920.71382,700
May 22, 201820.9421.1520.8820.9220.54420,100
May 21, 201820.7921.1120.7321.0620.68560,900
May 18, 201820.5720.7520.4320.6520.28704,300
May 17, 201821.0121.0120.5020.5520.18551,800
May 16, 201820.5521.1220.5420.9820.60696,300
May 15, 201820.5620.7520.3420.5120.14739,200
May 14, 201820.8721.0220.6320.6920.31409,100
May 11, 201820.7820.9720.6120.8720.49517,000
May 10, 201820.7020.9520.6020.7920.41484,800
May 09, 201820.9220.9220.4620.5720.20594,200
May 08, 201821.6121.6120.7920.8720.49975,100
May 07, 201821.6021.7221.3721.6221.23756,000
May 04, 201820.9621.6720.9621.4821.091,141,700
May 03, 201820.7821.3720.7521.0720.69733,900
May 02, 201820.4320.6820.0620.4920.12743,500
May 01, 201820.0920.5420.0120.4420.07636,200
Apr 30, 201820.6420.7820.0620.1619.79870,000
Apr 27, 201820.5020.8620.5020.7020.32420,000
Apr 26, 201820.4220.5719.9120.4920.12453,200
Apr 25, 201820.0920.3719.9820.3119.94352,500
Apr 24, 201820.1620.2919.9620.0819.72671,900
Apr 23, 201820.3720.4820.1120.1619.79429,800
Apr 20, 201820.4020.4219.9320.2619.89576,000
Apr 19, 201820.3820.4920.1420.3419.97632,500
Apr 18, 201820.5120.6520.3320.4420.07472,800
Apr 17, 201820.4320.6420.2320.4720.10455,000
Apr 16, 201820.0420.3619.9020.2919.92675,000
Apr 13, 201820.2120.2119.7419.9519.59878,700
Apr 12, 201820.5620.5620.0820.0919.73687,700
Apr 11, 201820.5320.8420.3920.4520.08463,500
Apr 10, 201821.0521.1920.5220.6220.25983,600
Apr 09, 201820.7820.9920.2220.8320.451,119,400
Apr 06, 201820.5820.9220.5220.7320.35822,600
Apr 05, 201820.5420.6820.3920.6420.27875,600
Apr 04, 201819.5220.5419.5020.5220.15884,800
Apr 03, 201819.0319.9719.0319.8219.46923,000
Apr 02, 201819.5319.6818.6119.0018.661,054,900
Mar 29, 201819.7420.0719.5019.5219.17876,600
Mar 29, 20180.43 Dividend
Mar 28, 201819.5120.1019.4820.0619.271,286,200
Mar 27, 201819.2819.6719.0219.4118.651,293,900
Mar 26, 201819.8519.9219.0619.2718.511,062,500
Mar 23, 201820.4420.5119.4719.4918.731,139,700
Mar 22, 201820.7520.9620.4520.4619.66778,600
Mar 21, 201820.8021.2420.8020.9720.15706,800
Mar 20, 201820.8020.9620.6420.7719.96702,200
Mar 19, 201821.2821.3820.6320.7819.971,016,200
Mar 16, 201821.3521.6021.2521.4920.651,327,300
Mar 15, 201821.4121.5721.0621.3320.49651,700
Mar 14, 201821.7121.8221.3721.4020.56545,900
Mar 13, 201822.0622.1421.6621.7520.90462,500
Mar 12, 201821.5622.0121.3321.9321.07854,600
Mar 09, 201821.2421.6121.1421.5220.68886,600
Mar 08, 201821.7821.8221.0821.2120.38670,900
Mar 07, 201821.5521.8121.4421.7620.91728,200
Mar 06, 201821.5122.0021.3221.7120.86777,700
Mar 05, 201821.2321.5120.9721.2920.46754,700
Mar 02, 201821.0321.3520.8321.3120.48660,900
Mar 01, 201820.7021.5720.7021.3220.48904,500
Feb 28, 201820.9521.2920.7820.7919.981,708,500
Feb 27, 201821.8421.9720.7920.7919.98803,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...