CoreCivic, Inc. (CXW)
NYSE: CXW · Real-Time Price · USD
20.67
+0.04 (0.19%)
At close: Sep 17, 2025, 4:00 PM EDT
21.08
+0.41 (1.98%)
After-hours: Sep 17, 2025, 7:45 PM EDT
CoreCivic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 20.74 | 21.03 | 20.60 | 20.67 | 20.67 | 0.19% | 849,534 |
| Sep 16, 2025 | 20.91 | 21.01 | 20.53 | 20.63 | 20.63 | -1.62% | 699,267 |
| Sep 15, 2025 | 21.02 | 21.42 | 20.74 | 20.97 | 20.97 | -0.62% | 1,024,444 |
| Sep 12, 2025 | 21.29 | 21.42 | 20.99 | 21.10 | 21.10 | -1.49% | 1,089,395 |
| Sep 11, 2025 | 20.33 | 21.45 | 20.30 | 21.42 | 21.42 | 5.36% | 1,427,030 |
| Sep 10, 2025 | 20.40 | 20.65 | 20.20 | 20.33 | 20.33 | -0.49% | 831,655 |
| Sep 9, 2025 | 19.60 | 20.53 | 19.51 | 20.43 | 20.43 | 4.13% | 1,004,148 |
| Sep 8, 2025 | 19.59 | 19.70 | 19.39 | 19.62 | 19.62 | -0.25% | 1,049,567 |
| Sep 5, 2025 | 19.78 | 19.88 | 19.53 | 19.67 | 19.67 | -1.01% | 685,255 |
| Sep 4, 2025 | 20.11 | 20.11 | 19.75 | 19.87 | 19.87 | -0.95% | 541,672 |
| Sep 3, 2025 | 20.04 | 20.28 | 19.95 | 20.06 | 20.06 | -0.25% | 682,187 |
| Sep 2, 2025 | 20.18 | 20.23 | 19.81 | 20.11 | 20.11 | -0.84% | 495,216 |
| Aug 29, 2025 | 20.10 | 20.37 | 19.93 | 20.28 | 20.28 | 0.50% | 1,119,647 |
| Aug 28, 2025 | 20.54 | 20.54 | 20.11 | 20.18 | 20.18 | -1.75% | 642,384 |
| Aug 27, 2025 | 20.39 | 20.69 | 20.34 | 20.54 | 20.54 | 0.83% | 617,371 |
| Aug 26, 2025 | 20.44 | 20.63 | 20.26 | 20.37 | 20.37 | -0.83% | 1,448,935 |
| Aug 25, 2025 | 20.77 | 21.02 | 20.43 | 20.54 | 20.54 | -1.20% | 1,150,069 |
| Aug 22, 2025 | 20.54 | 21.07 | 20.40 | 20.79 | 20.79 | 1.66% | 1,229,534 |
| Aug 21, 2025 | 20.87 | 20.91 | 20.43 | 20.45 | 20.45 | -2.53% | 911,473 |
| Aug 20, 2025 | 21.15 | 21.15 | 20.74 | 20.98 | 20.98 | -0.33% | 1,132,961 |
| Aug 19, 2025 | 20.26 | 21.06 | 20.02 | 21.05 | 21.05 | 1.84% | 1,397,556 |
| Aug 18, 2025 | 20.76 | 20.88 | 20.56 | 20.67 | 20.67 | -0.72% | 717,990 |
| Aug 15, 2025 | 20.63 | 21.10 | 20.40 | 20.82 | 20.82 | 1.76% | 951,006 |
| Aug 14, 2025 | 20.67 | 20.72 | 20.45 | 20.46 | 20.46 | -0.97% | 1,061,940 |
| Aug 13, 2025 | 20.72 | 20.88 | 20.30 | 20.66 | 20.66 | -0.19% | 994,198 |
| Aug 12, 2025 | 20.29 | 20.81 | 19.88 | 20.70 | 20.70 | 2.53% | 1,281,316 |
| Aug 11, 2025 | 20.57 | 20.65 | 19.95 | 20.19 | 20.19 | -1.51% | 895,735 |
| Aug 8, 2025 | 20.19 | 21.08 | 20.17 | 20.50 | 20.50 | 2.50% | 1,575,906 |
| Aug 7, 2025 | 21.53 | 21.65 | 19.92 | 20.00 | 20.00 | 2.04% | 2,005,693 |
| Aug 6, 2025 | 20.29 | 20.66 | 19.48 | 19.60 | 19.60 | -2.54% | 2,237,275 |
| Aug 5, 2025 | 19.72 | 20.16 | 19.52 | 20.11 | 20.11 | 2.29% | 736,445 |
| Aug 4, 2025 | 19.68 | 19.82 | 19.27 | 19.66 | 19.66 | 0.25% | 560,129 |
| Aug 1, 2025 | 19.98 | 19.98 | 19.45 | 19.61 | 19.61 | -2.15% | 705,375 |
| Jul 31, 2025 | 19.60 | 20.13 | 19.45 | 20.04 | 20.04 | 1.21% | 636,634 |
| Jul 30, 2025 | 19.96 | 20.13 | 19.59 | 19.80 | 19.80 | -0.80% | 568,086 |
| Jul 29, 2025 | 20.27 | 20.36 | 19.82 | 19.96 | 19.96 | -0.80% | 597,903 |
| Jul 28, 2025 | 20.66 | 20.66 | 20.10 | 20.12 | 20.12 | -2.94% | 972,955 |
| Jul 25, 2025 | 20.03 | 21.02 | 19.94 | 20.73 | 20.73 | 3.81% | 1,114,677 |
| Jul 24, 2025 | 19.92 | 20.07 | 19.65 | 19.97 | 19.97 | 0.76% | 886,590 |
| Jul 23, 2025 | 19.73 | 20.02 | 19.73 | 19.82 | 19.82 | 0.46% | 965,030 |
| Jul 22, 2025 | 20.17 | 20.61 | 19.73 | 19.73 | 19.73 | -2.52% | 1,166,059 |
| Jul 21, 2025 | 20.71 | 20.81 | 20.17 | 20.24 | 20.24 | -2.74% | 1,418,929 |
| Jul 18, 2025 | 21.37 | 21.47 | 20.77 | 20.81 | 20.81 | -2.48% | 1,442,360 |
| Jul 17, 2025 | 21.26 | 21.65 | 21.26 | 21.34 | 21.34 | -0.28% | 1,087,857 |
| Jul 16, 2025 | 21.33 | 21.86 | 21.22 | 21.40 | 21.40 | 0.71% | 923,046 |
| Jul 15, 2025 | 22.00 | 22.12 | 21.25 | 21.25 | 21.25 | -3.80% | 908,060 |
| Jul 14, 2025 | 21.99 | 22.30 | 21.90 | 22.09 | 22.09 | 0.68% | 986,403 |
| Jul 11, 2025 | 22.16 | 22.26 | 21.87 | 21.94 | 21.94 | -1.30% | 644,778 |
| Jul 10, 2025 | 22.16 | 22.40 | 22.05 | 22.23 | 22.23 | -0.27% | 722,692 |
| Jul 9, 2025 | 21.99 | 22.33 | 21.64 | 22.29 | 22.29 | 1.04% | 951,155 |