CoreCivic, Inc. (CXW) NYSE

Currency In USD

CXW Historical Return

If you invested $1000 in CoreCivic, Inc. (CXW) 10 years ago, it would be worth $2,023.74 as of November 10, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,814.15, while $1000 invested 1 year ago would be worth $1,709.46. This corresponds to total returns of 102.37%, 181.42%, 70.95%, respectively, with annualized returns of 7.3%, 22.98%, 70.95%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CXW Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 09, 2026	29.04	29.83	29.83	30.13	28.93	3.35M
November 06, 2026	28.02	28.67	28.67	29.02	26.88	2.79M
November 05, 2026	30.41	28.23	28.23	31.54	28.22	3.94M
November 04, 2026	29.9	30.52	30.52	30.78	29.14	2.83M
November 03, 2026	30.35	30.97	30.97	31.38	30.2	2.29M
November 02, 2026	30.87	30.33	30.33	31.06	29.61	2.45M
October 30, 2026	30.9	30.88	30.88	31.38	30.16	1.28M
October 29, 2026	30.92	31.08	31.08	31.87	30.45	1.63M
October 28, 2026	30.9	30.63	30.63	31.04	30.36	1.01M
October 27, 2026	29.89	30.8	30.8	30.87	29.89	1.19M
October 26, 2026	30.27	29.87	29.87	31.35	29.75	1.28M
October 23, 2026	29.37	30.04	30.04	30.4	29.34	1.22M
October 22, 2026	29.37	29.33	29.33	29.64	28.43	1.7M
October 21, 2026	30.56	29.52	29.52	30.56	29.48	1.73M
October 20, 2026	29.96	30.34	30.34	30.98	29.65	1.6M
October 19, 2026	31.06	29.9	29.9	31.17	28.71	2.26M
October 16, 2026	31.23	30.67	30.67	31.62	29.93	1.91M
October 15, 2026	32.47	31.23	31.23	32.72	30.83	1.53M
October 14, 2026	33.97	32.56	32.56	34.24	32.48	1.44M
October 13, 2026	33.87	34.03	34.03	34.37	33.42	1.38M
October 12, 2026	33.08	33.6	33.6	34.04	33.08	1.45M
October 09, 2026	32.6	32.93	32.93	33.42	32.02	1.4M
October 08, 2026	31.38	32.71	32.71	32.73	31.29	2.08M
October 07, 2026	31.62	31.82	31.82	32.58	31.02	1.72M
October 06, 2026	33.5	31.78	31.78	34.25	31.29	3.81M
October 05, 2026	33.7	33.73	33.73	35.02	33.4	2.51M
October 02, 2026	32.69	33.43	33.43	34.15	32.62	1.66M
October 01, 2026	33.28	32.49	32.49	33.28	31.96	1.65M
September 30, 2026	32.65	32.25	32.25	33.25	32.14	1.8M
September 29, 2026	31.57	32.67	32.67	32.79	31.49	1.56M
September 28, 2026	32.05	31.69	31.69	33.18	30.66	2.07M
September 25, 2026	32.91	32.13	32.13	33.9	31.33	2.7M
September 24, 2026	32.15	34.36	34.36	34.63	32.07	1.9M
September 23, 2026	31.29	32.28	32.28	32.76	30.55	1.77M
September 22, 2026	32.63	31.47	31.47	33	30.7	2.4M
September 21, 2026	35.01	32.41	32.41	35.39	32.29	1.98M
September 18, 2026	35.92	35.23	35.23	36.55	35.09	3.66M
September 17, 2026	35.02	35.54	35.54	35.6	35.02	1.25M
September 16, 2026	35.01	34.93	34.93	35.76	34.76	2.3M
September 15, 2026	34.34	35.38	35.38	36.07	33.71	1.8M
September 11, 2026	34.02	34.93	34.93	35.07	34.02	2M
September 10, 2026	34.41	34.41	34.41	34.68	34.13	1.45M
September 09, 2026	35.09	34.37	34.37	35.3	33.73	2.18M
September 08, 2026	34.49	35.05	35.05	35.26	34.17	1.82M
September 04, 2026	33.46	34.71	34.71	34.86	33.15	1.04M
September 03, 2026	32.31	33.66	33.66	34.15	32.28	1M
September 02, 2026	32.87	32.61	32.61	33.31	32.17	846,725
September 01, 2026	33.44	32.72	32.72	33.45	31.73	1.45M
August 31, 2026	33.51	33.22	33.22	33.99	33.06	1.19M
August 28, 2026	33.85	33.81	33.81	34.39	33.64	1.07M
August 27, 2026	33.49	33.79	33.79	33.96	32.95	1.48M
August 26, 2026	33.13	33.99	33.99	34.16	32.99	1.92M
August 25, 2026	33.72	33.14	33.14	33.92	32.83	986,781
August 24, 2026	34.01	33.84	33.84	34.5	33.7	1.35M
August 21, 2026	33.7	34.01	34.01	34.05	33.05	2.44M
August 20, 2026	32	33.51	33.51	33.6	31.85	1.73M
August 19, 2026	32.53	31.99	31.99	32.53	31.01	1.14M
August 18, 2026	33.38	32.4	32.4	33.44	32.31	1.08M
August 17, 2026	33.46	33.58	33.58	34.05	33.07	1.77M
August 14, 2026	31.56	32.82	32.82	33.06	31.56	1.8M