CoreCivic, Inc. (CXW) NYSE

19.09

-0.73(-3.68%)

Updated at October 06 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 03, 202519.519.8219.8220.0419.5895,667
October 02, 202520.5419.4819.4820.5619.48971,734
October 01, 202520.2220.5520.5521.0220791,489
September 30, 202521.4920.3520.3521.5420.32761,128
September 29, 202522.121.5421.5422.4621.391.21M
September 26, 202521.4321.5521.5521.7621.41519,900
September 25, 202521.6221.3821.3821.7521.271.02M
September 24, 202521.1321.5421.5421.6821.13832,023
September 23, 202521.1521.2321.2321.8421.151.04M
September 22, 202520.9121.1521.1521.1920.73988,947
September 19, 20252120.9120.9121.1720.812.32M
September 18, 202520.6420.9320.9321.0320.64792,100
September 17, 202520.7420.6720.6721.0320.6849,400
September 16, 202520.9120.6320.6321.0120.53699,267
September 15, 202521.0220.9720.9721.4220.741.02M
September 12, 202521.2921.121.121.4220.991.09M
September 11, 202520.3321.4221.4221.4520.31.43M
September 10, 202520.420.3320.3320.6520.2831,655
September 09, 202519.620.4320.4320.5319.511M
September 08, 202519.5919.6219.6219.719.391.05M
September 05, 202519.7819.6719.6719.8819.53685,255
September 04, 202520.1119.8719.8720.1119.75541,700
September 03, 202520.0420.0620.0620.2819.95748,200
September 02, 202520.1820.1120.1120.2319.81495,216
August 29, 202520.120.2820.2820.3719.931.12M
August 28, 202520.5420.1820.1820.5420.11642,400
August 27, 202520.3920.5420.5420.6920.34617,371
August 26, 202520.4420.3720.3720.6320.261.45M
August 25, 202520.7720.5420.5421.0220.431.15M
August 22, 202520.5420.7920.7921.0720.41.23M
August 21, 202520.8720.4520.4520.9120.43911,500
August 20, 202521.1520.9820.9821.1520.741.13M
August 19, 202520.2621.0521.0521.0620.021.18M
August 18, 202520.7620.6720.6720.8820.56718,000
August 15, 202520.6320.8220.8221.120.4951,006
August 14, 202520.6720.4620.4620.7220.451.06M
August 13, 202520.7220.6620.6620.8820.3994,200
August 12, 202520.2920.720.720.8119.881.28M
August 11, 202520.5720.1920.1920.6519.95895,735
August 08, 202520.1920.520.521.0820.171.58M
August 07, 202521.53202021.6519.922.01M
August 06, 202520.2919.619.620.6619.482.24M
August 05, 202519.7220.1120.1120.1619.52736,445
August 04, 202519.6819.6619.6619.8219.27560,129
August 01, 202519.9819.6119.6119.9819.45705,375
July 31, 202519.620.0420.0420.1319.45636,634
July 30, 202519.9619.819.820.1319.59568,100
July 29, 202520.2719.9619.9620.3619.82597,903
July 28, 202520.6620.1220.1220.6620.1972,955
July 25, 202520.0320.7320.7321.0219.941.11M
July 24, 202519.9219.9719.9720.0719.65886,590
July 23, 202519.7319.8219.8220.0219.73965,030
July 22, 202520.1719.7319.7320.6119.731.17M
July 21, 202520.7120.2420.2420.8120.171.42M
July 18, 202521.3720.8120.8121.4720.771.44M
July 17, 202521.2621.3421.3421.6521.261.09M
July 16, 202521.3321.421.421.8621.22923,046
July 15, 20252221.2521.252221.25705,199
July 14, 202521.9922.0922.0922.321.9986,403
July 11, 202522.1621.9421.9422.2621.87644,770
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved