CoreCivic, Inc. (CXW) NYSE

21.35

+0.14(+0.66%)

Updated at June 02 04:00PM

Currency In USD

CXW Historical Return

If you invested $1000 in CoreCivic, Inc. (CXW) 10 years ago, it would be worth $882.23 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,353.91, while $1000 invested 1 year ago would be worth $972.67. This corresponds to total returns of -11.78%, 135.39%, -2.73%, respectively, with annualized returns of -1.24%, 18.66%, -2.73%.

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
June 02, 2026	21	21.35	21.35	21.81	20.97	902,615
June 01, 2026	21	21.21	21.21	21.45	20.77	771,334
May 29, 2026	21.49	21.08	21.08	21.69	21.03	1.26M
May 28, 2026	21.05	21.77	21.77	21.79	20.86	722,622
May 27, 2026	21.54	21.19	21.19	21.74	21.04	650,827
May 26, 2026	21.33	21.19	21.19	21.81	21.09	1.57M
May 22, 2026	21.04	21.5	21.5	21.63	21.02	102,560
May 21, 2026	21.19	21.12	21.12	21.89	21.1	853,816
May 20, 2026	21.04	21.39	21.39	21.42	20.79	746,269
May 19, 2026	21	21.01	21.01	21.19	20.79	452,333
May 18, 2026	20.74	21.02	21.02	21.37	20.74	711,454
May 15, 2026	21.19	20.74	20.74	21.31	20.51	1.61M
May 14, 2026	20.71	21.25	21.25	21.49	20.55	928,486
May 13, 2026	19.38	20.6	20.6	20.68	19.31	1.08M
May 12, 2026	19.87	19.6	19.6	19.87	19.35	1.07M
May 11, 2026	20.28	19.88	19.88	20.72	19.82	1.44M
May 08, 2026	21.59	20.33	20.33	22.09	20.31	1.96M
May 07, 2026	21.6	21.82	21.82	22.2	20.3	2.65M
May 06, 2026	19.76	21.17	21.17	21.52	19.76	1.8M
May 05, 2026	20.2	19.42	19.42	20.3	19.42	1.16M
May 04, 2026	20.44	20.15	20.15	20.44	19.99	419,015
May 01, 2026	20.64	20.58	20.58	20.7	20.25	632,223
April 30, 2026	20.48	20.46	20.46	20.72	20.3	604,565
April 29, 2026	20.57	20.54	20.54	20.69	20.44	385,223
April 28, 2026	20.38	20.57	20.57	20.6	20.21	502,585
April 27, 2026	20.36	20.25	20.25	20.7	20.2	507,709
April 24, 2026	20	20.51	20.51	20.83	19.93	744,031
April 23, 2026	20.42	20.04	20.04	20.69	20.02	441,290
April 22, 2026	20.69	20.41	20.41	20.89	20.24	888,167
April 21, 2026	20.7	20.57	20.57	20.87	20.43	506,683
April 20, 2026	20.41	20.62	20.62	20.75	20.27	988,514
April 17, 2026	20.23	20.45	20.45	20.59	20.23	980,619
April 16, 2026	20.09	20.22	20.22	20.31	19.97	710,595
April 15, 2026	19.95	20.08	20.08	20.46	19.83	661,567
April 14, 2026	19.93	19.95	19.95	20.31	19.86	1.35M
April 13, 2026	19.85	19.93	19.93	19.96	19.45	815,694
April 10, 2026	20.3	19.92	19.92	20.3	19.76	364,311
April 09, 2026	20.3	20.22	20.22	20.59	20.13	525,244
April 08, 2026	20.21	20.38	20.38	20.4	19.78	984,395
April 07, 2026	20.12	19.98	19.98	20.33	19.69	676,698
April 06, 2026	20.61	20.05	20.05	20.77	19.96	1.03M
April 02, 2026	18.88	20.51	20.51	20.51	18.8	1.1M
April 01, 2026	18.94	19.13	19.13	19.25	18.46	725,888
March 31, 2026	19.15	18.91	18.91	19.32	18.69	1.17M
March 30, 2026	19.42	19.07	19.07	19.51	18.95	998,590
March 27, 2026	19.43	19.44	19.44	19.78	19.33	1.28M
March 26, 2026	19.89	19.79	19.79	20.17	19.74	930,115
March 25, 2026	20.01	19.98	19.98	20.43	19.9	1.81M
March 24, 2026	20.55	19.94	19.94	20.6	19.89	2.05M
March 23, 2026	19.27	20.23	20.23	20.42	19.27	1.47M
March 20, 2026	19.91	19.46	19.46	19.91	19.4	4.27M
March 19, 2026	20.15	19.91	19.91	20.4	19.79	1.14M
March 18, 2026	20.05	20.22	20.22	20.72	19.78	1.49M
March 17, 2026	19.1	20.28	20.28	20.31	19.08	2.1M
March 16, 2026	18.23	19	19	19.23	17.97	1.55M
March 13, 2026	17.66	18.21	18.21	18.22	17.38	802,665
March 12, 2026	17.31	17.64	17.64	17.88	17.22	747,119
March 11, 2026	17.86	17.49	17.49	17.9	17.32	1.07M
March 10, 2026	17.65	17.72	17.72	18.07	17.15	1.06M
March 09, 2026	17.89	17.92	17.92	18.01	17.44	943,376