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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	19.78	19.67	19.67	19.88	19.53	685,255
September 04, 2025	20.11	19.87	19.87	20.11	19.75	541,700
September 03, 2025	20.04	20.06	20.06	20.28	19.95	748,200
September 02, 2025	20.18	20.11	20.11	20.23	19.81	495,216
August 29, 2025	20.1	20.28	20.28	20.37	19.93	1.12M
August 28, 2025	20.54	20.18	20.18	20.54	20.11	642,400
August 27, 2025	20.39	20.54	20.54	20.69	20.34	617,371
August 26, 2025	20.44	20.37	20.37	20.63	20.26	1.45M
August 25, 2025	20.77	20.54	20.54	21.02	20.43	1.15M
August 22, 2025	20.54	20.79	20.79	21.07	20.4	1.23M
August 21, 2025	20.87	20.45	20.45	20.91	20.43	911,500
August 20, 2025	21.15	20.98	20.98	21.15	20.74	1.13M
August 19, 2025	20.26	21.05	21.05	21.06	20.02	1.18M
August 18, 2025	20.76	20.67	20.67	20.88	20.56	718,000
August 15, 2025	20.63	20.82	20.82	21.1	20.4	951,006
August 14, 2025	20.67	20.46	20.46	20.72	20.45	1.06M
August 13, 2025	20.72	20.66	20.66	20.88	20.3	994,200
August 12, 2025	20.29	20.7	20.7	20.81	19.88	1.28M
August 11, 2025	20.57	20.19	20.19	20.65	19.95	895,735
August 08, 2025	20.19	20.5	20.5	21.08	20.17	1.58M
August 07, 2025	21.53	20	20	21.65	19.92	2.01M
August 06, 2025	20.29	19.6	19.6	20.66	19.48	2.24M
August 05, 2025	19.72	20.11	20.11	20.16	19.52	736,445
August 04, 2025	19.68	19.66	19.66	19.82	19.27	560,129
August 01, 2025	19.98	19.61	19.61	19.98	19.45	705,375
July 31, 2025	19.6	20.04	20.04	20.13	19.45	636,634
July 30, 2025	19.96	19.8	19.8	20.13	19.59	568,100
July 29, 2025	20.27	19.96	19.96	20.36	19.82	597,903
July 28, 2025	20.66	20.12	20.12	20.66	20.1	972,955
July 25, 2025	20.03	20.73	20.73	21.02	19.94	1.11M
July 24, 2025	19.92	19.97	19.97	20.07	19.65	886,590
July 23, 2025	19.73	19.82	19.82	20.02	19.73	965,030
July 22, 2025	20.17	19.73	19.73	20.61	19.73	1.17M
July 21, 2025	20.71	20.24	20.24	20.81	20.17	1.42M
July 18, 2025	21.37	20.81	20.81	21.47	20.77	1.44M
July 17, 2025	21.26	21.34	21.34	21.65	21.26	1.09M
July 16, 2025	21.33	21.4	21.4	21.86	21.22	923,046
July 15, 2025	22	21.25	21.25	22	21.25	705,199
July 14, 2025	21.99	22.09	22.09	22.3	21.9	986,403
July 11, 2025	22.16	21.94	21.94	22.26	21.87	644,770
July 10, 2025	22.16	22.23	22.23	22.4	22.05	722,692
July 09, 2025	21.99	22.29	22.29	22.33	21.64	951,200
July 08, 2025	22.48	22.06	22.06	22.48	21.63	1.21M
July 07, 2025	22.7	22.53	22.53	23.19	21.99	1.89M
July 03, 2025	21.15	21.68	21.68	21.73	20.92	772,824
July 02, 2025	20.96	21.04	21.04	21.04	20.42	841,600
July 01, 2025	21.07	21.06	21.06	21.55	20.54	1.07M
June 30, 2025	21	21.07	21.07	21.15	20.52	964,948
June 27, 2025	20.61	20.77	20.77	20.86	20.37	1.39M
June 26, 2025	20.18	20.52	20.52	20.54	20.09	560,646
June 25, 2025	20.42	20.1	20.1	20.5	20.08	445,876
June 24, 2025	20.67	20.37	20.37	20.71	20.17	641,848
June 23, 2025	20.56	20.49	20.49	20.58	20.09	649,336
June 20, 2025	20.75	20.49	20.49	20.93	20.45	1.54M
June 18, 2025	20.35	20.65	20.65	20.66	20.2	810,330
June 17, 2025	20.56	20.47	20.47	20.69	20.35	793,147
June 16, 2025	20.77	20.73	20.73	20.99	20.51	1.1M
June 13, 2025	21.14	20.61	20.61	21.29	20.38	1.2M
June 12, 2025	21.43	21.48	21.48	21.63	21.3	1.16M
June 11, 2025	22.05	21.44	21.44	22.27	21.41	853,673

CoreCivic, Inc. (CXW) NYSE