CoreCivic, Inc. (CXW)

NYSE - Nasdaq Real Time Price. Currency in USD

Visitors trend2W10W9M

11.25

+0.09

(+0.81%)

At close: 03:59PM EDT

11.14

-0.11

(-0.98%)

After hours:

04:04PM EDT

Advertisement

Time Period:

Sep 29, 2022 - Sep 29, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 29, 2023	11.14	11.34	11.14	11.25	11.25	600,136
Sep 28, 2023	11.05	11.28	11.05	11.16	11.16	677,200
Sep 27, 2023	10.81	11.23	10.71	11.07	11.07	1,027,100
Sep 26, 2023	10.61	10.69	10.53	10.64	10.64	735,500
Sep 25, 2023	10.73	10.88	10.64	10.69	10.69	473,100
Sep 22, 2023	10.72	10.90	10.63	10.79	10.79	796,800
Sep 21, 2023	10.40	10.70	10.26	10.64	10.64	547,700
Sep 20, 2023	10.40	10.65	10.38	10.44	10.44	452,000
Sep 19, 2023	10.31	10.39	10.12	10.37	10.37	482,500
Sep 18, 2023	10.34	10.40	10.21	10.26	10.26	344,800
Sep 15, 2023	10.27	10.38	10.15	10.34	10.34	2,175,400
Sep 14, 2023	10.25	10.41	10.20	10.34	10.34	437,200
Sep 13, 2023	10.14	10.16	10.02	10.11	10.11	478,300
Sep 12, 2023	10.22	10.24	10.02	10.09	10.09	426,900
Sep 11, 2023	10.07	10.38	9.94	10.17	10.17	891,800
Sep 08, 2023	10.58	10.58	10.05	10.11	10.11	563,600
Sep 07, 2023	10.59	10.61	10.33	10.60	10.60	516,500
Sep 06, 2023	10.68	10.74	10.41	10.58	10.58	596,900
Sep 05, 2023	10.84	10.84	10.37	10.65	10.65	646,100
Sep 01, 2023	10.80	11.02	10.75	11.00	11.00	619,300
Aug 31, 2023	10.82	10.88	10.70	10.76	10.76	477,800
Aug 30, 2023	10.41	10.95	10.34	10.86	10.86	673,800
Aug 29, 2023	10.25	10.47	10.23	10.43	10.43	402,300
Aug 28, 2023	10.16	10.34	10.14	10.25	10.25	441,000
Aug 25, 2023	10.30	10.37	10.08	10.16	10.16	446,900
Aug 24, 2023	10.32	10.48	10.27	10.27	10.27	455,800
Aug 23, 2023	10.26	10.40	10.19	10.35	10.35	321,200
Aug 22, 2023	10.30	10.38	10.19	10.24	10.24	385,300
Aug 21, 2023	10.33	10.40	10.23	10.32	10.32	385,200
Aug 18, 2023	10.20	10.51	10.20	10.33	10.33	629,700
Aug 17, 2023	10.27	10.28	10.13	10.27	10.27	590,400
Aug 16, 2023	10.33	10.49	10.23	10.24	10.24	730,800
Aug 15, 2023	10.36	10.54	10.26	10.32	10.32	589,700
Aug 14, 2023	10.25	10.50	10.10	10.46	10.46	656,200
Aug 11, 2023	10.30	10.72	10.20	10.49	10.49	800,100
Aug 10, 2023	10.68	10.77	10.12	10.30	10.30	1,118,200
Aug 09, 2023	10.00	10.65	9.98	10.57	10.57	1,187,400
Aug 08, 2023	9.83	10.24	9.52	9.96	9.96	1,374,100
Aug 07, 2023	9.56	9.64	9.43	9.47	9.47	466,100
Aug 04, 2023	9.44	9.60	9.40	9.52	9.52	394,700
Aug 03, 2023	9.57	9.63	9.43	9.48	9.48	412,000
Aug 02, 2023	9.62	9.69	9.54	9.65	9.65	297,600
Aug 01, 2023	9.72	9.83	9.56	9.72	9.72	512,500
Jul 31, 2023	9.50	9.74	9.50	9.70	9.70	637,200
Jul 28, 2023	9.52	9.63	9.46	9.52	9.52	555,400
Jul 27, 2023	9.68	9.69	9.38	9.43	9.43	549,800
Jul 26, 2023	9.53	9.73	9.53	9.68	9.68	647,500
Jul 25, 2023	9.48	9.64	9.37	9.61	9.61	426,100
Jul 24, 2023	9.20	9.50	9.18	9.50	9.50	521,800
Jul 21, 2023	9.34	9.40	9.18	9.20	9.20	400,600
Jul 20, 2023	9.32	9.36	9.19	9.28	9.28	568,600
Jul 19, 2023	9.40	9.43	9.26	9.28	9.28	571,800
Jul 18, 2023	9.31	9.41	9.24	9.34	9.34	409,400
Jul 17, 2023	9.30	9.47	9.24	9.26	9.26	894,800
Jul 14, 2023	9.49	9.52	9.32	9.36	9.36	335,500
Jul 13, 2023	9.54	9.69	9.48	9.55	9.55	544,700
Jul 12, 2023	9.43	9.58	9.40	9.51	9.51	471,100
Jul 11, 2023	9.24	9.39	9.17	9.30	9.30	394,400
Jul 10, 2023	9.12	9.29	9.10	9.19	9.19	487,100
Jul 07, 2023	9.13	9.25	9.12	9.14	9.14	504,500
Jul 06, 2023	9.16	9.24	9.06	9.11	9.11	451,500
Jul 05, 2023	9.43	9.46	9.19	9.24	9.24	519,800
Jul 03, 2023	9.39	9.56	9.38	9.54	9.54	209,800
Jun 30, 2023	9.44	9.49	9.33	9.41	9.41	573,300
Jun 29, 2023	9.50	9.61	9.36	9.40	9.40	536,000
Jun 28, 2023	9.54	9.54	9.35	9.46	9.46	404,100
Jun 27, 2023	9.45	9.62	9.33	9.56	9.56	477,300
Jun 26, 2023	9.50	9.62	9.44	9.47	9.47	754,000
Jun 23, 2023	9.31	9.52	9.29	9.45	9.45	1,556,500
Jun 22, 2023	9.50	9.50	9.37	9.42	9.42	964,800
Jun 21, 2023	9.29	9.58	9.25	9.50	9.50	910,800
Jun 20, 2023	9.30	9.41	9.18	9.36	9.36	788,300
Jun 16, 2023	9.70	9.72	9.16	9.30	9.30	2,672,500
Jun 15, 2023	9.16	9.37	9.02	9.36	9.36	950,400
Jun 14, 2023	9.19	9.38	9.04	9.09	9.09	769,200
Jun 13, 2023	9.32	9.40	9.13	9.14	9.14	780,700
Jun 12, 2023	9.14	9.67	9.10	9.26	9.26	1,110,900
Jun 09, 2023	9.42	9.42	9.13	9.24	9.24	865,700
Jun 08, 2023	9.41	9.51	9.26	9.40	9.40	634,400
Jun 07, 2023	9.33	9.57	9.27	9.46	9.46	1,008,500
Jun 06, 2023	8.64	9.27	8.64	9.21	9.21	837,300
Jun 05, 2023	8.80	8.80	8.57	8.62	8.62	678,000
Jun 02, 2023	8.80	9.01	8.70	8.91	8.91	702,000
Jun 01, 2023	8.66	8.80	8.58	8.69	8.69	863,500
May 31, 2023	8.31	8.68	8.28	8.62	8.62	820,900
May 30, 2023	8.37	8.48	8.27	8.39	8.39	815,100
May 26, 2023	8.52	8.60	8.41	8.44	8.44	542,200
May 25, 2023	8.86	8.86	8.37	8.49	8.49	874,400
May 24, 2023	8.76	9.01	8.73	8.95	8.95	979,500
May 23, 2023	8.80	8.99	8.79	8.81	8.81	677,200
May 22, 2023	8.93	8.94	8.77	8.84	8.84	810,300
May 19, 2023	8.98	9.00	8.79	8.86	8.86	730,000
May 18, 2023	8.89	9.06	8.86	8.91	8.91	593,800
May 17, 2023	8.96	8.99	8.75	8.90	8.90	762,900
May 16, 2023	8.78	9.12	8.72	8.88	8.88	565,300
May 15, 2023	9.20	9.20	8.83	8.86	8.86	878,900
May 12, 2023	9.42	9.47	8.87	9.21	9.21	1,134,900
May 11, 2023	9.11	9.54	9.00	9.38	9.38	1,803,600
May 10, 2023	9.73	9.73	9.14	9.18	9.18	1,755,900
May 09, 2023	9.20	9.67	8.95	9.51	9.51	3,196,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,288.05-11.65(-0.27%)

Dow 3033,507.50-158.84(-0.47%)

Nasdaq13,219.32+18.05(+0.14%)

Russell 20001,783.61-10.70(-0.60%)

Crude Oil90.89-0.82(-0.89%)

Gold1,864.30-14.30(-0.76%)

CoreCivic, Inc. (CXW)

S&P 500
4,288.05
-11.65(-0.27%)

Dow 30
33,507.50
-158.84(-0.47%)

Nasdaq
13,219.32
+18.05(+0.14%)

Russell 2000
1,783.61
-10.70(-0.60%)

Crude Oil
90.89
-0.82(-0.89%)

Gold
1,864.30
-14.30(-0.76%)