CoreCivic, Inc. (CXW) NYSE

19.48

+0.53(+2.80%)

Updated at January 08 12:38PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 07, 202619.0618.9518.9519.0718.68691,343
January 06, 202619.4418.9618.9619.4518.57843,200
January 05, 202618.9719.6219.6219.8418.97687,908
January 02, 202619.0419.0219.0219.0918.86649,800
December 31, 202519.2219.1119.1119.2519.01931,139
December 30, 202519.2819.1319.1319.4219.09649,103
December 29, 202519.1319.3519.3519.3519.11580,833
December 26, 202519.0519.2219.2219.2919.05520,236
December 24, 202518.919.119.119.1918.86329,200
December 23, 202519.2518.9918.9919.3418.95703,408
December 22, 202518.9519.3419.3419.3618.841M
December 19, 202519.4718.9718.9719.618.932.86M
December 18, 202519.5619.6219.6219.8119.56781,029
December 17, 202518.9319.4719.4719.5518.9898,752
December 16, 202519.1419.0219.0219.4518.97878,700
December 15, 202519.0118.9918.9919.218.861.04M
December 12, 202518.9918.918.919.1518.82838,888
December 11, 202518.6618.9518.9518.9818.48896,300
December 10, 202518.7818.5918.5918.9318.57846,282
December 09, 202518.718.7818.7818.9418.48885,200
December 08, 202518.6418.5818.5818.8718.5985,050
December 05, 202518.718.6418.6418.9418.55785,037
December 04, 202518.5618.6118.6118.7118.46735,901
December 03, 202518.2718.618.618.6518.19878,613
December 02, 202518.1218.2818.2818.4117.95884,385
December 01, 202517.917.9317.9318.2517.87816,166
November 28, 202517.8418.0518.0518.1217.84492,900
November 26, 202517.7717.8817.8818.117.771.41M
November 25, 202517.4417.7217.7217.8417.4933,694
November 24, 202517.0317.3417.3417.43171.23M
November 21, 202516.7917.0717.0717.2716.76948,600
November 20, 202516.7716.7116.7117.216.611.14M
November 19, 202516.116.7616.7617.5816.082.17M
November 18, 202516.1316.1316.1316.3415.951.03M
November 17, 202517.116.2216.2217.1816.171.15M
November 14, 202516.8517.1917.1917.3316.751.18M
November 13, 202517.0116.7516.7517.1316.711.28M
November 12, 202517.2117.0817.0817.4417.051.3M
November 11, 202517.3417.2317.2317.4717.011.33M
November 10, 202517.5917.4517.4518.3117.441.82M
November 07, 202516.716.9516.9516.9616.281.92M
November 06, 202517.0816.7916.7918.1116.022.64M
November 05, 202518.5518.6418.6419.0118.241.1M
November 04, 202518.8218.4318.4318.8418.31553,265
November 03, 202518.4918.8518.8519.118.21925,434
October 31, 202518.3518.5318.5318.6618.221.15M
October 30, 202518.5718.3218.3218.718.21.02M
October 29, 202518.1618.6618.6619.3217.991.11M
October 28, 202518.518.3718.3718.5318.25562,637
October 27, 202518.818.5618.5618.8618.52480,832
October 24, 202518.9418.7818.7818.9418.57458,434
October 23, 202518.4918.7218.7218.9118.39643,429
October 22, 202518.318.4418.4418.618.23791,617
October 21, 202518.0318.2718.2718.4917.97395,005
October 20, 20251818.0218.0218.1317.76508,028
October 17, 202517.7317.9617.9617.9717.7685,493
October 16, 202517.8817.7417.7417.9617.581.27M
October 15, 202518.0217.9817.9818.3417.861.05M
October 14, 202517.9518.1718.1718.3717.81.06M
October 13, 20251817.9317.9318.117.78962,235
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved