CoreCivic, Inc. (CXW) NYSE

20.62

+0.17(+0.83%)

Updated at April 20 04:00PM

Currency In USD

CXW Historical Return

If you invested $1000 in CoreCivic, Inc. (CXW) 10 years ago, it would be worth $935.15 as of April 20, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,478.37, while $1000 invested 1 year ago would be worth $958.62. This corresponds to total returns of -6.49%, 147.84%, -4.14%, respectively, with annualized returns of -0.67%, 19.89%, -4.14%.

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
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
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	16.74	18.52	16.37	3.07M
February 19, 2026	18.54	18.66	18.66	18.8	18.46	754,463
February 18, 2026	18.64	18.56	18.56	18.94	18.45	762,151
February 17, 2026	19.23	18.69	18.69	19.3	18.35	888,400
February 13, 2026	18.22	18.92	18.92	19.26	18.07	1.83M
February 12, 2026	19.45	17.86	17.86	19.69	16.16	2.48M
February 11, 2026	18.72	18.5	18.5	18.95	18.43	663,000
February 10, 2026	18.84	18.69	18.69	18.93	18.66	507,051
February 09, 2026	18.68	18.89	18.89	18.93	18.35	570,800
February 06, 2026	18.68	18.72	18.72	18.85	18.51	2.1M
February 05, 2026	18.62	18.63	18.63	18.86	18.47	729,210
February 04, 2026	18.72	18.62	18.62	18.72	18.31	840,610
February 03, 2026	18.39	18.7	18.7	18.7	18.27	948,800
February 02, 2026	18.59	18.51	18.51	18.75	18.4	1M
January 30, 2026	18.6	18.53	18.53	18.78	18.43	1.06M
January 29, 2026	18.48	18.75	18.75	18.81	18.32	1.16M
January 28, 2026	18.66	18.47	18.47	18.66	18.27	987,600
January 27, 2026	18.61	18.66	18.66	18.77	18.43	1.19M
January 26, 2026	20.16	18.66	18.66	20.2	18.11	1.81M
January 23, 2026	20.02	20.07	20.07	20.2	19.98	354,900