CoreCivic, Inc. (CXW) NYSE

20.64

-0.18(-0.86%)

Updated at August 18 03:38PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
July 10, 202522.1622.2322.2322.422.05722,692
July 09, 202521.9922.2922.2922.3321.64951,200
July 08, 202522.4822.0622.0622.4821.631.21M
July 07, 202522.722.5322.5323.1921.991.89M
July 03, 202521.1521.6821.6821.7320.92772,824
July 02, 202520.9621.0421.0421.0420.42841,600
July 01, 202521.0721.0621.0621.5520.541.07M
June 30, 20252121.0721.0721.1520.52964,948
June 27, 202520.6120.7720.7720.8620.371.39M
June 26, 202520.1820.5220.5220.5420.09560,646
June 25, 202520.4220.120.120.520.08445,876
June 24, 202520.6720.3720.3720.7120.17641,848
June 23, 202520.5620.4920.4920.5820.09649,336
June 20, 202520.7520.4920.4920.9320.451.54M
June 18, 202520.3520.6520.6520.6620.2810,330
June 17, 202520.5620.4720.4720.6920.35793,147
June 16, 202520.7720.7320.7320.9920.511.1M
June 13, 202521.1420.6120.6121.2920.381.2M
June 12, 202521.4321.4821.4821.6321.31.16M
June 11, 202522.0521.4421.4422.2721.41853,673
June 10, 202522.421.8421.8422.4221.82816,000
June 09, 202522.322.2922.2922.6522.071.11M
June 06, 202521.7821.9821.9822.0721.62572,400
June 05, 202521.8721.621.622.0520.71.28M
June 04, 202521.88222222.0421.64658,300
June 03, 202521.9921.9521.9522.0321.56858,500
June 02, 202521.8421.9221.9222.2521.82744,736
May 30, 202521.9221.9621.9622.121.591.17M
May 29, 202521.9121.9221.9221.9821.66505,400
May 28, 202522.4621.8921.8922.521.76910,244
May 27, 202522.1922.4222.4222.522.04957,843
May 23, 202522.3422.1122.1122.3421.98568,305
May 22, 202522.522.422.422.622.22727,001
May 21, 202522.3122.3522.3522.6822.15817,847
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved