CoreCivic, Inc. - CXW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 30, 2025	21.92	21.96	21.96	22.1	21.59	1.17M
May 29, 2025	21.91	21.92	21.92	21.98	21.66	505,400
May 28, 2025	22.46	21.89	21.89	22.5	21.76	910,244
May 27, 2025	22.19	22.42	22.42	22.5	22.04	957,843
May 23, 2025	22.34	22.11	22.11	22.34	21.98	568,305
May 22, 2025	22.5	22.4	22.4	22.6	22.22	727,001
May 21, 2025	22.31	22.35	22.35	22.68	22.15	817,847
May 20, 2025	22.76	22.57	22.57	23.2	22.38	877,874
May 19, 2025	22.08	22.71	22.71	22.71	21.84	855,001
May 16, 2025	21.88	21.89	21.89	22	21.66	748,520
May 15, 2025	21.74	21.92	21.92	22.35	21.69	1.12M
May 14, 2025	21.73	21.57	21.57	21.77	21.31	711,641
May 13, 2025	21.67	21.72	21.72	22.02	21.63	687,329
May 12, 2025	22.09	21.64	21.64	22.33	21.39	1.11M
May 09, 2025	22.2	21.88	21.88	22.33	21.52	1.08M
May 08, 2025	22.98	22.02	22.02	23.54	21.9	2.58M
May 07, 2025	22.73	22.6	22.6	23.27	22.3	2M
May 06, 2025	22.57	23.06	23.06	23.24	22.5	976,300
May 05, 2025	22.94	22.96	22.96	23.06	22.69	619,717
May 02, 2025	22.93	22.89	22.89	23.27	22.74	979,173
May 01, 2025	22.61	22.79	22.79	23.1	22.43	702,000
April 30, 2025	22.62	22.64	22.64	22.72	22.03	1.1M
April 29, 2025	22.12	22.78	22.78	22.87	22.1	1.15M
April 28, 2025	22.3	22.2	22.2	22.7	21.83	907,957
April 25, 2025	21.8	22.25	22.25	22.58	21.72	2.15M
April 24, 2025	21.67	21.89	21.89	22.26	21.63	1.06M
April 23, 2025	21.92	21.63	21.63	22.12	21.37	1.24M
April 22, 2025	21.97	21.67	21.67	21.97	21.43	1.09M
April 21, 2025	22.22	21.51	21.51	22.43	21.32	1.21M
April 17, 2025	21.87	22.21	22.21	22.4	21.72	707,263
April 16, 2025	21.97	21.95	21.95	22.15	21.59	764,799
April 15, 2025	21.5	22.1	22.1	22.23	21.41	1.14M
April 14, 2025	21.73	21.51	21.51	21.88	21.25	752,245
April 11, 2025	20.95	21.48	21.48	21.58	20.82	1.11M
April 10, 2025	20	20.86	20.86	20.88	19.39	1.15M
April 09, 2025	19.02	20.38	20.38	21.44	18.97	1.61M
April 08, 2025	19.92	19.06	19.06	20.19	18.89	1.07M
April 07, 2025	18.54	19.5	19.5	20.15	18.28	1.71M
April 04, 2025	19.81	19.41	19.41	20	19.07	987,467
April 03, 2025	19.81	20.45	20.45	20.75	19.52	938,876
April 02, 2025	20.28	20.71	20.71	21.07	20.28	1.03M
April 01, 2025	20.08	20.6	20.6	20.63	19.83	776,315
March 31, 2025	19.98	20.29	20.29	20.41	19.71	805,751
March 28, 2025	20.61	20.41	20.41	20.73	20.1	581,185
March 27, 2025	20.3	20.62	20.62	20.75	20.29	847,159
March 26, 2025	20.18	20.51	20.51	20.53	20.05	1.03M
March 25, 2025	20.26	20.25	20.25	20.42	20.06	677,600
March 24, 2025	20.33	20.37	20.37	20.46	20.02	889,200
March 21, 2025	20.38	20.01	20.01	20.38	19.95	2.44M
March 20, 2025	20.21	20.54	20.54	21.02	20.2	864,061
March 19, 2025	20.01	20.36	20.36	20.58	19.83	830,840
March 18, 2025	20	19.83	19.83	20.29	19.73	1.1M
March 17, 2025	20.06	20.08	20.08	20.16	19.68	1.01M
March 14, 2025	20.02	20.32	20.32	20.47	19.98	642,830
March 13, 2025	19.98	19.86	19.86	20.28	19.5	1.08M
March 12, 2025	19.12	20.09	20.09	20.28	19.04	1.92M
March 11, 2025	18.94	18.73	18.73	19.23	18.53	1.41M
March 10, 2025	18.72	19	19	19.27	18.53	1.4M
March 07, 2025	19.13	19.07	19.07	19.44	18.15	1.64M
March 06, 2025	19.12	19.17	19.17	19.61	18.5	1.47M

CoreCivic, Inc. (CXW) NYSE