Skip to main content
logo
CoreCivic, Inc. (CXW)
NYSE: CXW · Real-Time Price · USD
19.80
-0.16 (-0.80%)
At close: Jul 30, 2025, 4:00 PM
20.30
+0.50 (2.53%)
After-hours: Jul 30, 2025, 4:49 PM EDT

CoreCivic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 202519.9620.1319.5919.8019.80-0.80%568,009
Jul 29, 202520.2720.3619.8219.9619.96-0.80%597,903
Jul 28, 202520.6620.6620.1020.1220.12-2.94%972,955
Jul 25, 202520.0321.0219.9420.7320.733.81%1,114,677
Jul 24, 202519.9220.0719.6519.9719.970.76%886,590
Jul 23, 202519.7320.0219.7319.8219.820.46%965,030
Jul 22, 202520.1720.6119.7319.7319.73-2.52%1,166,059
Jul 21, 202520.7120.8120.1720.2420.24-2.74%1,418,929
Jul 18, 202521.3721.4720.7720.8120.81-2.48%1,442,360
Jul 17, 202521.2621.6521.2621.3421.34-0.28%1,087,857
Jul 16, 202521.3321.8621.2221.4021.400.71%923,046
Jul 15, 202522.0022.1221.2521.2521.25-3.80%908,060
Jul 14, 202521.9922.3021.9022.0922.090.68%986,403
Jul 11, 202522.1622.2621.8721.9421.94-1.30%644,778
Jul 10, 202522.1622.4022.0522.2322.23-0.27%722,692
Jul 9, 202521.9922.3321.6422.2922.291.04%951,155
Jul 8, 202522.4822.4821.6322.0622.06-2.09%1,211,966
Jul 7, 202522.7023.1921.9922.5322.533.92%1,886,322
Jul 3, 202521.1521.7320.9221.6821.683.04%772,824
Jul 2, 202520.9621.0420.4221.0421.04-0.09%841,589
Jul 1, 202521.0721.5520.5421.0621.06-0.05%1,066,988
Jun 30, 202521.0021.1520.5221.0721.071.44%965,008
Jun 27, 202520.6120.8620.3720.7720.771.22%1,393,250
Jun 26, 202520.1820.5420.0920.5220.522.09%560,646
Jun 25, 202520.4220.5020.0820.1020.10-1.33%445,876
Jun 24, 202520.6720.7120.1720.3720.37-0.59%641,848
Jun 23, 202520.5420.5820.0920.4920.49-649,380
Jun 20, 202520.7520.9320.4520.4920.49-0.77%1,536,261
Jun 18, 202520.3520.6620.2020.6520.650.88%810,330
Jun 17, 202520.5620.6920.3520.4720.47-1.25%793,147
Jun 16, 202520.7720.9920.5120.7320.730.58%1,095,805
Jun 13, 202521.1421.2920.3820.6120.61-4.05%1,197,728
Jun 12, 202521.4321.6321.3021.4821.480.19%1,157,719
Jun 11, 202522.0522.2721.4121.4421.44-1.83%853,673
Jun 10, 202522.4022.4221.8221.8421.84-2.02%815,981
Jun 9, 202522.3022.6522.0722.2922.291.41%1,113,741
Jun 6, 202521.7822.0721.6221.9821.981.76%572,368
Jun 5, 202521.8722.0520.7021.6021.60-1.82%1,279,088
Jun 4, 202521.8822.0421.6422.0022.000.23%658,287
Jun 3, 202521.9922.0321.5621.9521.950.14%858,488
Jun 2, 202521.8422.2521.8221.9221.92-0.18%744,736
May 30, 202521.9222.1021.5921.9621.960.18%1,171,377
May 29, 202521.9121.9821.6621.9221.920.14%505,365
May 28, 202522.4622.5021.7621.8921.89-2.36%910,244
May 27, 202522.1922.5022.0422.4222.421.40%957,843
May 23, 202522.3422.3421.9822.1122.11-1.29%568,309
May 22, 202522.5022.6022.2222.4022.400.22%727,001
May 21, 202522.3122.6822.1522.3522.35-0.97%817,847
May 20, 202522.7623.2022.3822.5722.57-0.62%877,874
May 19, 202522.0822.7121.8422.7122.713.75%855,001