CoreCivic, Inc. (CXW) NYSE

Currency In USD

CXW Historical Return

If you invested $1000 in CoreCivic, Inc. (CXW) 10 years ago, it would be worth $2,986.55 as of September 17, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $4,151.87, while $1000 invested 1 year ago would be worth $1,719.4. This corresponds to total returns of 198.66%, 315.19%, 71.94%, respectively, with annualized returns of 11.56%, 32.92%, 71.94%.

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
September 17, 2026	35.02	35.54	35.54	35.6	35.02	1.25M
September 16, 2026	35.01	34.93	34.93	35.76	34.76	2.3M
September 15, 2026	34.34	35.38	35.38	36.07	33.71	1.8M
September 11, 2026	34.02	34.93	34.93	35.07	34.02	2M
September 10, 2026	34.41	34.41	34.41	34.68	34.13	1.45M
September 09, 2026	35.09	34.37	34.37	35.3	33.73	2.18M
September 08, 2026	34.49	35.05	35.05	35.26	34.17	1.82M
September 04, 2026	33.46	34.71	34.71	34.86	33.15	1.04M
September 03, 2026	32.31	33.66	33.66	34.15	32.28	1M
September 02, 2026	32.87	32.61	32.61	33.31	32.17	846,725
September 01, 2026	33.44	32.72	32.72	33.45	31.73	1.45M
August 31, 2026	33.51	33.22	33.22	33.99	33.06	1.19M
August 28, 2026	33.85	33.81	33.81	34.39	33.64	1.07M
August 27, 2026	33.49	33.79	33.79	33.96	32.95	1.48M
August 26, 2026	33.13	33.99	33.99	34.16	32.99	1.92M
August 25, 2026	33.72	33.14	33.14	33.92	32.83	986,781
August 24, 2026	34.01	33.84	33.84	34.5	33.7	1.35M
August 21, 2026	33.7	34.01	34.01	34.05	33.05	2.44M
August 20, 2026	32	33.51	33.51	33.6	31.85	1.73M
August 19, 2026	32.53	31.99	31.99	32.53	31.01	1.14M
August 18, 2026	33.38	32.4	32.4	33.44	32.31	1.08M
August 17, 2026	33.46	33.58	33.58	34.05	33.07	1.77M
August 14, 2026	31.56	32.82	32.82	33.06	31.56	1.8M
August 13, 2026	33.53	31.6	31.6	34.06	31.52	1.82M
August 12, 2026	33.9	33.6	33.6	34.66	32.99	2.92M
August 11, 2026	33.19	33.92	33.92	34.43	32.66	1.72M
August 10, 2026	33.97	33	33	34.86	32.93	1.63M
August 07, 2026	32.34	32.27	32.27	32.77	31.76	1.2M
August 06, 2026	28.82	32.24	32.24	34	28.5	2.61M
August 05, 2026	30.97	31.23	31.23	32.4	30.54	2.57M
August 04, 2026	29.87	30.15	30.15	30.58	29.87	842,225
August 03, 2026	29.74	30.3	30.3	30.82	29.71	708,881
July 31, 2026	29.93	29.9	29.9	30.55	29.53	1.06M
July 30, 2026	29.78	29.8	29.8	30.09	29.46	660,232
July 29, 2026	30.66	29.75	29.75	30.8	29.67	725,235
July 28, 2026	30.99	30.63	30.63	31.53	30.56	964,676
July 27, 2026	31.61	31.21	31.21	31.71	30.92	996,916
July 23, 2026	31.7	31.65	31.65	32.31	31.04	1.95M
July 22, 2026	32.1	32.18	32.18	32.47	31.61	941,635
July 21, 2026	32.15	32.08	32.08	32.69	31.62	846,322
July 20, 2026	30.66	31.85	31.85	32.2	30.66	874,383
July 17, 2026	30.32	30.65	30.65	30.75	30.06	983,432
July 16, 2026	31.29	30.65	30.65	31.59	30.61	653,963
July 15, 2026	31.43	31.09	31.09	31.6	31.02	1.01M
July 14, 2026	31.62	31.36	31.36	31.88	31.25	806,002
July 13, 2026	32	31.43	31.43	32.3	30.99	853,371
July 10, 2026	31.2	31.89	31.89	31.97	31.1	753,505
July 09, 2026	30.8	31.28	31.28	31.78	30.72	1.46M
July 08, 2026	29.06	30.62	30.62	30.63	28.7	1.56M
July 07, 2026	31	29.3	29.3	31.82	29.1	1.78M
July 06, 2026	32.3	30.42	30.42	32.6	29.58	2.74M
July 02, 2026	31.07	31.03	31.03	31.66	30.45	781,951
July 01, 2026	30.67	31.01	31.01	31.55	30.42	1.37M
June 30, 2026	30.17	30.38	30.38	30.85	29.63	1.26M
June 29, 2026	30.82	30.29	30.29	31.05	30.06	1.14M
June 26, 2026	30.27	30.77	30.77	30.95	29.55	2.65M
June 25, 2026	29.73	29.38	29.38	29.86	29.03	1.08M
June 24, 2026	30.02	29.8	29.8	30.4	29.63	1.19M
June 23, 2026	29.47	29.73	29.73	30.77	29.16	1.89M
June 22, 2026	28.75	29.65	29.65	30.45	28.62	1.87M