CoreCivic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 31, 2025	20.60	20.83	20.30	20.46	20.46	-1.21%	1,670,413
Jan 30, 2025	20.80	21.14	20.37	20.71	20.71	0.98%	1,168,261
Jan 29, 2025	20.22	20.76	20.18	20.51	20.51	1.43%	1,053,482
Jan 28, 2025	20.88	20.93	19.64	20.22	20.22	-3.11%	1,299,589
Jan 27, 2025	21.12	21.71	20.68	20.87	20.87	-1.74%	1,302,822
Jan 24, 2025	21.58	21.95	21.06	21.24	21.24	-1.94%	1,162,562
Jan 23, 2025	22.26	22.61	21.55	21.66	21.66	-2.61%	927,823
Jan 22, 2025	22.60	22.89	21.57	22.24	22.24	-3.05%	1,490,406
Jan 21, 2025	23.52	23.85	21.94	22.94	22.94	-0.48%	1,573,643
Jan 17, 2025	23.04	23.61	22.87	23.05	23.05	1.50%	1,495,128
Jan 16, 2025	22.76	23.24	22.66	22.71	22.71	-0.48%	1,052,407
Jan 15, 2025	23.34	23.45	22.45	22.82	22.82	2.15%	1,071,276
Jan 14, 2025	22.24	22.63	21.95	22.34	22.34	1.13%	839,743
Jan 13, 2025	21.80	22.11	21.30	22.09	22.09	0.05%	555,439
Jan 10, 2025	22.64	22.99	21.88	22.08	22.08	-3.87%	993,576
Jan 8, 2025	21.79	22.98	21.67	22.97	22.97	4.79%	1,450,372
Jan 7, 2025	21.95	21.97	20.86	21.92	21.92	-0.18%	968,144
Jan 6, 2025	22.22	22.53	21.81	21.96	21.96	-1.17%	812,046
Jan 3, 2025	21.71	22.34	21.39	22.22	22.22	2.25%	639,054
Jan 2, 2025	21.77	22.14	21.36	21.73	21.73	-0.05%	803,714
Dec 31, 2024	21.64	22.33	21.60	21.74	21.74	0.74%	973,388
Dec 30, 2024	21.18	21.83	21.18	21.58	21.58	1.17%	887,635
Dec 27, 2024	21.58	21.93	21.23	21.33	21.33	-2.07%	687,346
Dec 26, 2024	21.64	22.10	21.52	21.78	21.78	0.65%	716,948
Dec 24, 2024	21.15	21.79	21.03	21.64	21.64	2.32%	350,612
Dec 23, 2024	21.25	21.52	20.79	21.15	21.15	1.44%	677,708
Dec 20, 2024	20.67	21.32	20.38	20.85	20.85	-0.71%	3,917,162
Dec 19, 2024	20.88	21.30	20.73	21.00	21.00	2.29%	1,065,193
Dec 18, 2024	21.72	21.72	20.22	20.53	20.53	-4.02%	966,544
Dec 17, 2024	21.34	21.81	21.06	21.39	21.39	-1.66%	1,021,668
Dec 16, 2024	21.88	22.12	21.39	21.75	21.75	-0.59%	742,488
Dec 13, 2024	22.02	22.03	21.51	21.88	21.88	-0.64%	555,762
Dec 12, 2024	21.82	22.27	21.70	22.02	22.02	0.73%	697,977
Dec 11, 2024	22.24	22.55	21.74	21.86	21.86	-1.75%	963,695
Dec 10, 2024	22.83	23.52	22.21	22.25	22.25	1.46%	2,322,676
Dec 9, 2024	21.37	22.33	21.16	21.93	21.93	1.91%	1,440,510
Dec 6, 2024	21.56	21.58	21.01	21.52	21.52	0.70%	792,861
Dec 5, 2024	21.88	22.12	21.26	21.37	21.37	-2.33%	868,662
Dec 4, 2024	21.36	21.95	20.97	21.88	21.88	2.48%	1,328,303
Dec 3, 2024	21.45	21.49	21.11	21.35	21.35	-1.34%	1,154,183
Dec 2, 2024	22.33	22.33	19.76	21.64	21.64	-3.09%	1,788,839
Nov 29, 2024	22.78	23.32	22.11	22.33	22.33	-0.71%	735,928
Nov 27, 2024	22.14	22.98	21.96	22.49	22.49	2.51%	1,672,886
Nov 26, 2024	21.75	22.34	21.70	21.94	21.94	-0.14%	781,693
Nov 25, 2024	22.17	22.48	21.71	21.97	21.97	-0.18%	1,228,733
Nov 22, 2024	22.00	23.09	21.41	22.01	22.01	0.96%	2,840,060
Nov 21, 2024	21.54	21.89	21.22	21.80	21.80	1.54%	702,130
Nov 20, 2024	22.00	22.16	21.17	21.47	21.47	-2.45%	726,386
Nov 19, 2024	20.80	22.05	20.79	22.01	22.01	4.12%	1,182,128
Nov 18, 2024	21.20	21.36	20.56	21.14	21.14	-1.03%	1,242,880
Nov 15, 2024	21.49	21.86	21.06	21.36	21.36	-0.33%	1,088,606
Nov 14, 2024	22.00	22.09	21.15	21.43	21.43	-0.42%	1,491,469
Nov 13, 2024	22.15	22.53	21.51	21.52	21.52	-2.76%	2,355,188
Nov 12, 2024	23.44	23.85	21.96	22.13	22.13	-7.56%	2,331,464
Nov 11, 2024	24.75	24.84	23.80	23.94	23.94	6.31%	3,264,456
Nov 8, 2024	22.55	24.99	21.86	22.52	22.52	1.99%	4,147,843
Nov 7, 2024	18.38	22.35	17.95	22.08	22.08	25.60%	4,078,668
Nov 6, 2024	16.96	18.24	16.50	17.58	17.58	28.98%	6,542,257
Nov 5, 2024	13.40	13.87	13.33	13.63	13.63	3.34%	1,181,645
Nov 4, 2024	13.19	13.25	12.66	13.19	13.19	-0.90%	2,388,987
Nov 1, 2024	13.90	14.02	13.21	13.31	13.31	-3.62%	1,305,473
Oct 31, 2024	14.28	14.38	13.76	13.81	13.81	-3.56%	940,354
Oct 30, 2024	14.51	14.75	14.31	14.32	14.32	-1.92%	750,717
Oct 29, 2024	14.41	14.69	14.32	14.60	14.60	1.04%	996,397
Oct 28, 2024	13.86	14.49	13.78	14.45	14.45	5.55%	1,008,245
Oct 25, 2024	13.73	13.99	13.67	13.69	13.69	0.15%	394,729
Oct 24, 2024	13.61	13.81	13.52	13.67	13.67	0.66%	522,157
Oct 23, 2024	13.74	13.99	13.41	13.58	13.58	-1.74%	526,344
Oct 22, 2024	13.63	13.96	13.58	13.82	13.82	1.02%	331,349
Oct 21, 2024	13.85	13.89	13.51	13.68	13.68	-1.37%	461,810
Oct 18, 2024	13.95	13.95	13.68	13.87	13.87	-0.50%	512,532
Oct 17, 2024	13.87	14.05	13.78	13.94	13.94	0.29%	504,562
Oct 16, 2024	13.79	14.09	13.75	13.90	13.90	0.80%	414,652
Oct 15, 2024	13.73	13.96	13.62	13.79	13.79	0.51%	849,115
Oct 14, 2024	13.12	13.73	13.12	13.72	13.72	5.05%	636,006
Oct 11, 2024	12.88	13.19	12.86	13.06	13.06	1.40%	574,930
Oct 10, 2024	12.62	12.88	12.45	12.88	12.88	1.26%	516,288
Oct 9, 2024	12.72	12.88	12.61	12.72	12.72	-	403,333
Oct 8, 2024	12.80	12.80	12.61	12.72	12.72	-	515,198
Oct 7, 2024	12.46	12.74	12.38	12.72	12.72	0.87%	453,657
Oct 4, 2024	12.68	12.68	12.33	12.61	12.61	0.80%	844,376
Oct 3, 2024	12.43	12.58	12.24	12.51	12.51	-0.08%	631,201
Oct 2, 2024	12.40	12.74	12.40	12.52	12.52	0.72%	679,086
Oct 1, 2024	12.58	12.61	12.41	12.43	12.43	-1.74%	952,900
Sep 30, 2024	12.62	12.87	12.45	12.65	12.65	0.24%	1,870,185
Sep 27, 2024	12.73	12.83	12.51	12.62	12.62	-0.32%	516,188
Sep 26, 2024	12.76	12.93	12.64	12.66	12.66	-	520,265
Sep 25, 2024	13.08	13.23	12.62	12.66	12.66	-2.91%	718,812
Sep 24, 2024	12.96	13.21	12.90	13.04	13.04	0.77%	1,269,513
Sep 23, 2024	12.53	12.94	12.47	12.94	12.94	4.61%	1,141,853
Sep 20, 2024	12.65	12.87	12.32	12.37	12.37	-2.83%	4,786,446
Sep 19, 2024	13.14	13.14	12.68	12.73	12.73	-1.16%	996,842
Sep 18, 2024	13.44	13.50	12.80	12.88	12.88	-3.59%	1,256,827
Sep 17, 2024	13.45	13.64	13.34	13.36	13.36	0.15%	773,227
Sep 16, 2024	13.20	13.51	13.11	13.34	13.34	1.37%	572,716
Sep 13, 2024	12.86	13.20	12.65	13.16	13.16	2.81%	716,498
Sep 12, 2024	12.86	13.12	12.80	12.80	12.80	-	831,665
Sep 11, 2024	12.68	12.87	12.13	12.80	12.80	-2.66%	1,523,314
Sep 10, 2024	13.28	13.28	12.87	13.15	13.15	-0.45%	701,585
Sep 9, 2024	13.17	13.45	12.91	13.21	13.21	1.15%	1,038,595