CoreCivic, Inc. (CXW) NYSE

21.94

-0.289(-1.30%)

Updated at July 11 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
May 20, 202522.7622.5722.5723.222.38877,874
May 19, 202522.0822.7122.7122.7121.84855,001
May 16, 202521.8821.8921.892221.66748,520
May 15, 202521.7421.9221.9222.3521.691.12M
May 14, 202521.7321.5721.5721.7721.31711,641
May 13, 202521.6721.7221.7222.0221.63687,329
May 12, 202522.0921.6421.6422.3321.391.11M
May 09, 202522.221.8821.8822.3321.521.08M
May 08, 202522.9822.0222.0223.5421.92.58M
May 07, 202522.7322.622.623.2722.32M
May 06, 202522.5723.0623.0623.2422.5976,300
May 05, 202522.9422.9622.9623.0622.69619,717
May 02, 202522.9322.8922.8923.2722.74979,173
May 01, 202522.6122.7922.7923.122.43702,000
April 30, 202522.6222.6422.6422.7222.031.1M
April 29, 202522.1222.7822.7822.8722.11.15M
April 28, 202522.322.222.222.721.83907,957
April 25, 202521.822.2522.2522.5821.722.15M
April 24, 202521.6721.8921.8922.2621.631.06M
April 23, 202521.9221.6321.6322.1221.371.24M
April 22, 202521.9721.6721.6721.9721.431.09M
April 21, 202522.2221.5121.5122.4321.321.21M
April 17, 202521.8722.2122.2122.421.72707,263
April 16, 202521.9721.9521.9522.1521.59764,799
April 15, 202521.522.122.122.2321.411.14M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved