Advertisement
Advertisement
U.S. Markets open in 8 hrs 21 mins
Advertisement
Advertisement
Advertisement
Advertisement

CoreCivic, Inc. (CXW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
9.16-0.07 (-0.76%)
At close: 4:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 29, 201825.7525.8125.5125.6721.56821,000
Aug 28, 201825.4325.7425.2325.7121.60745,200
Aug 27, 201824.9925.4024.9825.3821.32788,300
Aug 24, 201824.9025.1424.7124.9820.98429,800
Aug 23, 201825.3425.4824.8924.9720.98842,000
Aug 22, 201825.4825.7125.2225.3721.31653,400
Aug 21, 201825.3025.6725.2825.5321.45484,900
Aug 20, 201825.2925.6325.2625.3121.26496,500
Aug 17, 201824.8725.3124.8625.2721.23502,400
Aug 16, 201824.5624.9724.4424.8920.91667,400
Aug 15, 201824.7124.7524.2424.3720.47741,800
Aug 14, 201825.1425.3124.6924.7520.791,006,300
Aug 13, 201825.4325.5325.0225.0921.08640,400
Aug 10, 201825.2225.7325.2025.3721.31807,100
Aug 09, 201825.6925.9425.0325.2221.191,079,300
Aug 08, 201825.7325.9425.5625.5921.50710,900
Aug 07, 201825.8026.0925.6525.8021.67702,100
Aug 06, 201825.4025.7825.2525.7821.66594,100
Aug 03, 201825.7125.9925.3625.4021.34430,700
Aug 02, 201825.6025.7925.2225.7621.64458,200
Aug 01, 201825.4525.6725.1825.6321.53746,500
Jul 31, 201825.6926.0725.5825.6421.541,420,900
Jul 30, 201825.3125.8225.2025.5821.49784,000
Jul 27, 201825.2325.4024.9025.3121.26697,300
Jul 26, 201824.8425.3324.8425.1021.09648,300
Jul 25, 201824.5624.8324.5624.7820.82542,600
Jul 24, 201824.7524.7524.4624.5620.63798,600
Jul 23, 201824.5124.7524.3224.6620.72759,500
Jul 20, 201824.6424.8524.5424.5720.64733,300
Jul 19, 201824.2524.7824.1024.6120.671,216,600
Jul 18, 201824.2624.4224.0824.3020.41636,800
Jul 17, 201824.7524.8524.2024.2620.38763,600
Jul 16, 201824.7124.9924.5324.7320.77712,200
Jul 13, 201824.6925.0324.5024.8420.87596,900
Jul 12, 201824.5924.7124.1924.6220.68923,900
Jul 11, 201823.9524.6223.8724.5220.60887,400
Jul 10, 201823.7624.1323.6923.9820.14931,300
Jul 09, 201823.8523.8523.4623.7719.97954,400
Jul 06, 201824.1724.3023.7423.8019.99833,200
Jul 05, 201823.8924.1023.5824.0820.231,584,900
Jul 03, 201823.5924.0023.3623.8019.99581,900
Jul 02, 201823.8124.0523.2623.5719.801,165,700
Jun 29, 201823.2524.1723.1223.8920.071,922,900
Jun 29, 20180.43 Dividend
Jun 28, 201823.0123.8723.0123.7119.561,771,300
Jun 27, 201823.2023.3022.5722.9918.961,684,700
Jun 26, 201823.9124.0523.1023.1919.131,863,900
Jun 25, 201823.4823.8823.2223.8219.651,743,800
Jun 22, 201822.6923.5522.6223.4219.3210,362,900
Jun 21, 201821.9822.5921.9422.5318.581,335,300
Jun 20, 201821.2822.0521.2521.9818.131,353,900
Jun 19, 201820.9821.5320.9121.2317.511,167,900
Jun 18, 201821.3221.5520.8921.0617.371,084,200
Jun 15, 201821.2121.9221.1621.4517.691,803,800
Jun 14, 201820.9621.2120.7821.1917.48719,000
Jun 13, 201821.4321.5020.8720.8917.23579,700
Jun 12, 201821.4821.6021.3821.4217.67575,800
Jun 11, 201821.4521.5821.2921.4617.70562,900
Jun 08, 201821.3921.6021.3721.4417.68636,800
Jun 07, 201821.3921.5921.2721.4017.65553,600
Jun 06, 201821.5521.5821.0121.3417.60867,500
Jun 05, 201821.7021.9021.5121.5517.78715,200
Jun 04, 201821.7821.9121.6221.6417.85613,600
Jun 01, 201821.5521.9221.4321.6717.87875,600
May 31, 201821.7121.7221.4221.5217.751,051,700
May 30, 201821.4821.8021.3721.6817.88947,200
May 29, 201821.0221.4621.0021.4217.67687,700
May 25, 201820.9321.1620.8421.0917.40392,800
May 24, 201821.1621.2520.7021.0117.33570,700
May 23, 201820.9321.2320.8721.0917.40384,000
May 22, 201820.9421.1520.8820.9217.26420,100
May 21, 201820.7921.1120.7321.0617.37560,900
May 18, 201820.5720.7520.4320.6517.03704,300
May 17, 201821.0121.0120.5020.5516.95551,800
May 16, 201820.5521.1220.5420.9817.30696,300
May 15, 201820.5620.7520.3420.5116.92739,200
May 14, 201820.8721.0220.6320.6917.07409,100
May 11, 201820.7820.9720.6120.8717.21517,000
May 10, 201820.7020.9520.6020.7917.15484,800
May 09, 201820.9220.9220.4620.5716.97594,200
May 08, 201821.6121.6120.7920.8717.21975,100
May 07, 201821.6021.7221.3721.6217.83756,000
May 04, 201820.9621.6720.9621.4817.721,141,700
May 03, 201820.7821.3720.7521.0717.38733,900
May 02, 201820.4320.6820.0620.4916.90743,500
May 01, 201820.0920.5420.0120.4416.86636,200
Apr 30, 201820.6420.7820.0620.1616.63870,000
Apr 27, 201820.5020.8620.5020.7017.07420,000
Apr 26, 201820.4220.5719.9120.4916.90453,200
Apr 25, 201820.0920.3719.9820.3116.75352,500
Apr 24, 201820.1620.2919.9620.0816.56671,900
Apr 23, 201820.3720.4820.1120.1616.63429,800
Apr 20, 201820.4020.4219.9320.2616.71576,000
Apr 19, 201820.3820.4920.1420.3416.78632,500
Apr 18, 201820.5120.6520.3320.4416.86472,800
Apr 17, 201820.4320.6420.2320.4716.88455,000
Apr 16, 201820.0420.3619.9020.2916.74675,000
Apr 13, 201820.2120.2119.7419.9516.46878,700
Apr 12, 201820.5620.5620.0820.0916.57687,700
Apr 11, 201820.5320.8420.3920.4516.87463,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement