CoreCivic, Inc. (CXW) NYSE

18.69

+0.255(+1.38%)

Updated at November 05 03:52PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
October 10, 202518.2617.9917.9918.5817.86884,049
October 09, 202518.7518.3118.3118.7918.26684,208
October 08, 202519.0618.7518.7519.0618.611.13M
October 07, 20251918.9318.9319.118.721.23M
October 06, 202519.7419.0919.0919.8919.03693,125
October 03, 202519.519.8219.8220.0419.5895,667
October 02, 202520.5419.4819.4820.5619.48971,734
October 01, 202520.2220.5520.5521.0220791,489
September 30, 202521.4920.3520.3521.5420.32761,128
September 29, 202522.121.5421.5422.4621.391.21M
September 26, 202521.4321.5521.5521.7621.41519,900
September 25, 202521.6221.3821.3821.7521.271.02M
September 24, 202521.1321.5421.5421.6821.13832,023
September 23, 202521.1521.2321.2321.8421.151.04M
September 22, 202520.9121.1521.1521.1920.73988,947
September 19, 20252120.9120.9121.1720.812.32M
September 18, 202520.6420.9320.9321.0320.64792,100
September 17, 202520.7420.6720.6721.0320.6849,400
September 16, 202520.9120.6320.6321.0120.53699,267
September 15, 202521.0220.9720.9721.4220.741.02M
September 12, 202521.2921.121.121.4220.991.09M
September 11, 202520.3321.4221.4221.4520.31.43M
September 10, 202520.420.3320.3320.6520.2831,655
September 09, 202519.620.4320.4320.5319.511M
September 08, 202519.5919.6219.6219.719.391.05M
September 05, 202519.7819.6719.6719.8819.53685,255
September 04, 202520.1119.8719.8720.1119.75541,700
September 03, 202520.0420.0620.0620.2819.95748,200
September 02, 202520.1820.1120.1120.2319.81495,216
August 29, 202520.120.2820.2820.3719.931.12M
August 28, 202520.5420.1820.1820.5420.11642,400
August 27, 202520.3920.5420.5420.6920.34617,371
August 26, 202520.4420.3720.3720.6320.261.45M
August 25, 202520.7720.5420.5421.0220.431.15M
August 22, 202520.5420.7920.7921.0720.41.23M
August 21, 202520.8720.4520.4520.9120.43911,500
August 20, 202521.1520.9820.9821.1520.741.13M
August 19, 202520.2621.0521.0521.0620.021.18M
August 18, 202520.7620.6720.6720.8820.56718,000
August 15, 202520.6320.8220.8221.120.4951,006
August 14, 202520.6720.4620.4620.7220.451.06M
August 13, 202520.7220.6620.6620.8820.3994,200
August 12, 202520.2920.720.720.8119.881.28M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved