CoreCivic, Inc. (CXW) NYSE

18.93

-0.145(-0.76%)

Updated at March 31 03:59PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
March 06, 2026	18.11	18.06	18.06	18.19	17.69	824,314
March 05, 2026	18.41	18.39	18.39	18.51	18.09	714,121
March 04, 2026	18.5	18.46	18.46	18.62	18	531,431
March 03, 2026	17.77	18.34	18.34	18.38	17.75	1.35M
March 02, 2026	17.48	18.19	18.19	18.43	17.46	1.3M
February 27, 2026	17.23	17.68	17.68	17.9	17.07	1.08M
February 26, 2026	17.23	17.48	17.48	17.58	17.11	1M
February 25, 2026	16.5	17.17	17.17	17.27	16.24	1.13M
February 24, 2026	16.14	16.47	16.47	16.6	16.09	1.03M
February 23, 2026	16.58	16.21	16.21	16.63	15.74	1.52M
February 20, 2026	18.52	16.74	0	18.52	16.37	3.07M
February 19, 2026	18.54	18.66	0	18.8	18.46	754,463
February 18, 2026	18.64	18.56	0	18.94	18.45	762,151
February 17, 2026	19.23	18.69	0	19.3	18.35	888,400
February 13, 2026	18.22	18.92	0	19.26	18.07	1.83M
February 12, 2026	19.45	17.86	0	19.69	16.16	2.48M
February 11, 2026	18.72	18.5	0	18.95	18.43	663,000
February 10, 2026	18.84	18.69	0	18.93	18.66	507,051
February 09, 2026	18.68	18.89	0	18.93	18.35	570,800
February 06, 2026	18.68	18.72	0	18.85	18.51	2.1M
February 05, 2026	18.62	18.63	0	18.86	18.47	729,210
February 04, 2026	18.72	18.62	0	18.72	18.31	840,610
February 03, 2026	18.39	18.7	0	18.7	18.27	948,800
February 02, 2026	18.59	18.51	0	18.75	18.4	1M
January 30, 2026	18.6	18.53	0	18.78	18.43	1.06M
January 29, 2026	18.48	18.75	0	18.81	18.32	1.16M
January 28, 2026	18.66	18.47	0	18.66	18.27	987,600
January 27, 2026	18.61	18.66	0	18.77	18.43	1.19M
January 26, 2026	20.16	18.66	0	20.2	18.11	1.81M
January 23, 2026	20.02	20.07	0	20.2	19.98	354,900
January 22, 2026	19.96	20.13	0	20.29	19.96	694,432
January 21, 2026	20.14	19.86	0	20.2	19.63	1.03M
January 20, 2026	19.77	20.17	0	20.98	19.68	1.86M
January 16, 2026	19.84	20.01	0	20.08	19.72	651,257
January 15, 2026	19.91	19.91	0	20.2	19.65	655,600
January 14, 2026	19.98	19.93	0	20.12	19.45	832,400
January 13, 2026	20.13	19.94	0	20.2	19.91	547,845
January 12, 2026	20.21	20.18	0	20.46	20.1	697,414
January 09, 2026	19.74	20.3	0	20.33	19.74	881,300
January 08, 2026	18.9	19.71	0	19.76	18.84	825,128
January 07, 2026	19.06	18.95	0	19.07	18.68	691,343
January 06, 2026	19.44	18.96	0	19.45	18.57	843,200
January 05, 2026	18.97	19.62	0	19.84	18.97	687,908
January 02, 2026	19.04	19.02	0	19.09	18.86	649,800