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 $1,307.04 as of July 19, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,209.42, while $1000 invested 1 year ago would be worth $1,514.33. This corresponds to total returns of 30.7%, 220.94%, 51.43%, respectively, with annualized returns of 2.71%, 26.25%, 51.43%.

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
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
June 18, 2026	28.23	28.9	28.9	28.96	27.91	2.74M
June 17, 2026	27.85	28.17	28.17	28.62	27.46	1.7M
June 16, 2026	27.78	27.88	27.88	27.98	26.87	1.23M
June 15, 2026	26.72	27.77	27.77	27.85	26.56	1.48M
June 12, 2026	26.7	27.1	27.1	27.2	26.4	920,148
June 11, 2026	26.45	26.85	26.85	27.29	26.29	1.31M
June 10, 2026	25.26	26.45	26.45	26.97	25.08	2.28M
June 09, 2026	24.95	25.18	25.18	25.4	24.56	1.45M
June 08, 2026	23.27	24.72	24.72	24.94	23	1.71M
June 05, 2026	23.06	23.21	23.21	23.43	22.74	789,080
June 04, 2026	22	23.06	23.06	23.1	21.85	1.37M
June 03, 2026	21.21	21.71	21.71	21.88	21.19	713,588
June 02, 2026	21	21.35	21.35	21.81	20.97	902,615
June 01, 2026	21	21.21	21.21	21.45	20.77	771,334
May 29, 2026	21.49	21.08	21.08	21.69	21.03	1.26M
May 28, 2026	21.05	21.77	21.77	21.79	20.86	722,622
May 27, 2026	21.54	21.19	21.19	21.74	21.04	650,827
May 26, 2026	21.33	21.19	21.19	21.81	21.09	1.57M
May 22, 2026	21.04	21.5	21.5	21.63	21.02	102,560
May 21, 2026	21.19	21.12	21.12	21.89	21.1	853,816
May 20, 2026	21.04	21.39	21.39	21.42	20.79	746,269
May 19, 2026	21	21.01	21.01	21.19	20.79	452,333
May 18, 2026	20.74	21.02	21.02	21.37	20.74	711,454
May 15, 2026	21.19	20.74	20.74	21.31	20.51	1.61M
May 14, 2026	20.71	21.25	21.25	21.49	20.55	928,486
May 13, 2026	19.38	20.6	20.6	20.68	19.31	1.08M
May 12, 2026	19.87	19.6	19.6	19.87	19.35	1.07M
May 11, 2026	20.28	19.88	19.88	20.72	19.82	1.44M
May 08, 2026	21.59	20.33	20.33	22.09	20.31	1.96M
May 07, 2026	21.6	21.82	21.82	22.2	20.3	2.65M
May 06, 2026	19.76	21.17	21.17	21.52	19.76	1.8M
May 05, 2026	20.2	19.42	19.42	20.3	19.42	1.16M
May 04, 2026	20.44	20.15	20.15	20.44	19.99	419,015
May 01, 2026	20.64	20.58	20.58	20.7	20.25	632,223
April 30, 2026	20.48	20.46	20.46	20.72	20.3	604,565
April 29, 2026	20.57	20.54	20.54	20.69	20.44	385,223
April 28, 2026	20.38	20.57	20.57	20.6	20.21	502,585
April 27, 2026	20.36	20.25	20.25	20.7	20.2	507,709
April 24, 2026	20	20.51	20.51	20.83	19.93	744,031
April 23, 2026	20.42	20.04	20.04	20.69	20.02	441,290
April 22, 2026	20.69	20.41	20.41	20.89	20.24	888,167