CoreCivic, Inc. (CXW)
NYSE: CXW · Real-Time Price · USD
22.96
+0.07 (0.31%)
May 5, 2025, 4:00 PM EDT - Market closed
CoreCivic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 22.94 | 23.06 | 22.69 | 22.96 | 22.96 | 0.31% | 619,717 |
| May 2, 2025 | 22.93 | 23.27 | 22.74 | 22.89 | 22.89 | 0.44% | 979,337 |
| May 1, 2025 | 22.61 | 23.10 | 22.43 | 22.79 | 22.79 | 0.66% | 701,968 |
| Apr 30, 2025 | 22.62 | 22.72 | 22.03 | 22.64 | 22.64 | -0.61% | 1,103,530 |
| Apr 29, 2025 | 22.12 | 22.87 | 22.10 | 22.78 | 22.78 | 2.61% | 1,151,153 |
| Apr 28, 2025 | 22.30 | 22.70 | 21.83 | 22.20 | 22.20 | -0.22% | 907,957 |
| Apr 25, 2025 | 21.80 | 22.58 | 21.72 | 22.25 | 22.25 | 1.64% | 2,149,910 |
| Apr 24, 2025 | 21.67 | 22.26 | 21.63 | 21.89 | 21.89 | 1.20% | 1,059,592 |
| Apr 23, 2025 | 21.92 | 22.12 | 21.37 | 21.63 | 21.63 | -0.18% | 1,239,252 |
| Apr 22, 2025 | 21.97 | 21.97 | 21.43 | 21.67 | 21.67 | 0.74% | 1,093,383 |
| Apr 21, 2025 | 22.22 | 22.43 | 21.32 | 21.51 | 21.51 | -3.15% | 1,213,123 |
| Apr 17, 2025 | 21.87 | 22.40 | 21.72 | 22.21 | 22.21 | 1.18% | 707,263 |
| Apr 16, 2025 | 21.97 | 22.15 | 21.59 | 21.95 | 21.95 | -0.68% | 764,799 |
| Apr 15, 2025 | 21.50 | 22.23 | 21.41 | 22.10 | 22.10 | 2.74% | 1,217,826 |
| Apr 14, 2025 | 21.73 | 21.88 | 21.25 | 21.51 | 21.51 | 0.14% | 752,245 |
| Apr 11, 2025 | 20.95 | 21.58 | 20.82 | 21.48 | 21.48 | 2.97% | 1,107,218 |
| Apr 10, 2025 | 20.00 | 20.88 | 19.39 | 20.86 | 20.86 | 2.36% | 1,146,547 |
| Apr 9, 2025 | 19.02 | 21.44 | 18.97 | 20.38 | 20.38 | 6.93% | 1,607,902 |
| Apr 8, 2025 | 19.92 | 20.19 | 18.89 | 19.06 | 19.06 | -2.26% | 1,126,483 |
| Apr 7, 2025 | 18.54 | 20.15 | 18.28 | 19.50 | 19.50 | 0.46% | 1,704,997 |
| Apr 4, 2025 | 19.81 | 20.00 | 19.07 | 19.41 | 19.41 | -5.09% | 987,733 |
| Apr 3, 2025 | 19.81 | 20.75 | 19.52 | 20.45 | 20.45 | -1.26% | 938,876 |
| Apr 2, 2025 | 20.28 | 21.07 | 20.28 | 20.71 | 20.71 | 0.53% | 1,038,182 |
| Apr 1, 2025 | 20.08 | 20.63 | 19.83 | 20.60 | 20.60 | 1.53% | 776,315 |
| Mar 31, 2025 | 19.98 | 20.41 | 19.71 | 20.29 | 20.29 | -0.59% | 805,751 |
| Mar 28, 2025 | 20.61 | 20.73 | 20.10 | 20.41 | 20.41 | -1.02% | 581,185 |
| Mar 27, 2025 | 20.30 | 20.75 | 20.29 | 20.62 | 20.62 | 0.54% | 847,159 |
| Mar 26, 2025 | 20.18 | 20.53 | 20.05 | 20.51 | 20.51 | 1.28% | 1,029,037 |
| Mar 25, 2025 | 20.26 | 20.42 | 20.06 | 20.25 | 20.25 | -0.59% | 677,554 |
| Mar 24, 2025 | 20.33 | 20.46 | 20.02 | 20.37 | 20.37 | 1.80% | 889,192 |
| Mar 21, 2025 | 20.38 | 20.38 | 19.95 | 20.01 | 20.01 | -2.58% | 2,440,018 |
| Mar 20, 2025 | 20.21 | 21.02 | 20.20 | 20.54 | 20.54 | 0.88% | 864,061 |
| Mar 19, 2025 | 20.01 | 20.58 | 19.83 | 20.36 | 20.36 | 2.67% | 830,840 |
| Mar 18, 2025 | 20.00 | 20.29 | 19.73 | 19.83 | 19.83 | -1.25% | 1,102,899 |
| Mar 17, 2025 | 20.06 | 20.16 | 19.68 | 20.08 | 20.08 | -1.18% | 1,012,355 |
| Mar 14, 2025 | 20.02 | 20.47 | 19.98 | 20.32 | 20.32 | 2.32% | 642,830 |
| Mar 13, 2025 | 19.98 | 20.28 | 19.50 | 19.86 | 19.86 | -1.14% | 1,075,019 |
| Mar 12, 2025 | 19.12 | 20.28 | 19.04 | 20.09 | 20.09 | 7.26% | 1,917,661 |
| Mar 11, 2025 | 18.94 | 19.23 | 18.53 | 18.73 | 18.73 | -1.42% | 1,413,004 |
| Mar 10, 2025 | 18.72 | 19.27 | 18.53 | 19.00 | 19.00 | -0.37% | 1,404,684 |
| Mar 7, 2025 | 19.13 | 19.44 | 18.15 | 19.07 | 19.07 | -0.52% | 2,357,565 |
| Mar 6, 2025 | 19.12 | 19.61 | 18.50 | 19.17 | 19.17 | 4.18% | 1,473,281 |
| Mar 5, 2025 | 18.33 | 18.68 | 17.91 | 18.40 | 18.40 | 2.05% | 974,200 |
| Mar 4, 2025 | 17.93 | 18.30 | 17.54 | 18.03 | 18.03 | -0.83% | 1,121,533 |
| Mar 3, 2025 | 18.85 | 19.23 | 17.99 | 18.18 | 18.18 | -3.09% | 1,131,309 |
| Feb 28, 2025 | 18.78 | 18.89 | 18.26 | 18.76 | 18.76 | -0.85% | 1,596,525 |
| Feb 27, 2025 | 18.00 | 19.34 | 17.94 | 18.92 | 18.92 | 4.19% | 1,723,236 |
| Feb 26, 2025 | 18.09 | 18.65 | 18.03 | 18.16 | 18.16 | -0.22% | 1,795,604 |
| Feb 25, 2025 | 18.16 | 18.31 | 17.70 | 18.20 | 18.20 | -0.16% | 1,110,954 |
| Feb 24, 2025 | 18.20 | 18.48 | 17.86 | 18.23 | 18.23 | 1.17% | 1,116,038 |