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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 30, 2025 | 19.96 | 20.13 | 19.59 | 19.80 | 19.80 | -0.80% | 568,009 |
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 |
Jul 8, 2025 | 22.48 | 22.48 | 21.63 | 22.06 | 22.06 | -2.09% | 1,211,966 |
Jul 7, 2025 | 22.70 | 23.19 | 21.99 | 22.53 | 22.53 | 3.92% | 1,886,322 |
Jul 3, 2025 | 21.15 | 21.73 | 20.92 | 21.68 | 21.68 | 3.04% | 772,824 |
Jul 2, 2025 | 20.96 | 21.04 | 20.42 | 21.04 | 21.04 | -0.09% | 841,589 |
Jul 1, 2025 | 21.07 | 21.55 | 20.54 | 21.06 | 21.06 | -0.05% | 1,066,988 |
Jun 30, 2025 | 21.00 | 21.15 | 20.52 | 21.07 | 21.07 | 1.44% | 965,008 |
Jun 27, 2025 | 20.61 | 20.86 | 20.37 | 20.77 | 20.77 | 1.22% | 1,393,250 |
Jun 26, 2025 | 20.18 | 20.54 | 20.09 | 20.52 | 20.52 | 2.09% | 560,646 |
Jun 25, 2025 | 20.42 | 20.50 | 20.08 | 20.10 | 20.10 | -1.33% | 445,876 |
Jun 24, 2025 | 20.67 | 20.71 | 20.17 | 20.37 | 20.37 | -0.59% | 641,848 |
Jun 23, 2025 | 20.54 | 20.58 | 20.09 | 20.49 | 20.49 | - | 649,380 |
Jun 20, 2025 | 20.75 | 20.93 | 20.45 | 20.49 | 20.49 | -0.77% | 1,536,261 |
Jun 18, 2025 | 20.35 | 20.66 | 20.20 | 20.65 | 20.65 | 0.88% | 810,330 |
Jun 17, 2025 | 20.56 | 20.69 | 20.35 | 20.47 | 20.47 | -1.25% | 793,147 |
Jun 16, 2025 | 20.77 | 20.99 | 20.51 | 20.73 | 20.73 | 0.58% | 1,095,805 |
Jun 13, 2025 | 21.14 | 21.29 | 20.38 | 20.61 | 20.61 | -4.05% | 1,197,728 |
Jun 12, 2025 | 21.43 | 21.63 | 21.30 | 21.48 | 21.48 | 0.19% | 1,157,719 |
Jun 11, 2025 | 22.05 | 22.27 | 21.41 | 21.44 | 21.44 | -1.83% | 853,673 |
Jun 10, 2025 | 22.40 | 22.42 | 21.82 | 21.84 | 21.84 | -2.02% | 815,981 |
Jun 9, 2025 | 22.30 | 22.65 | 22.07 | 22.29 | 22.29 | 1.41% | 1,113,741 |
Jun 6, 2025 | 21.78 | 22.07 | 21.62 | 21.98 | 21.98 | 1.76% | 572,368 |
Jun 5, 2025 | 21.87 | 22.05 | 20.70 | 21.60 | 21.60 | -1.82% | 1,279,088 |
Jun 4, 2025 | 21.88 | 22.04 | 21.64 | 22.00 | 22.00 | 0.23% | 658,287 |
Jun 3, 2025 | 21.99 | 22.03 | 21.56 | 21.95 | 21.95 | 0.14% | 858,488 |
Jun 2, 2025 | 21.84 | 22.25 | 21.82 | 21.92 | 21.92 | -0.18% | 744,736 |
May 30, 2025 | 21.92 | 22.10 | 21.59 | 21.96 | 21.96 | 0.18% | 1,171,377 |
May 29, 2025 | 21.91 | 21.98 | 21.66 | 21.92 | 21.92 | 0.14% | 505,365 |
May 28, 2025 | 22.46 | 22.50 | 21.76 | 21.89 | 21.89 | -2.36% | 910,244 |
May 27, 2025 | 22.19 | 22.50 | 22.04 | 22.42 | 22.42 | 1.40% | 957,843 |
May 23, 2025 | 22.34 | 22.34 | 21.98 | 22.11 | 22.11 | -1.29% | 568,309 |
May 22, 2025 | 22.50 | 22.60 | 22.22 | 22.40 | 22.40 | 0.22% | 727,001 |
May 21, 2025 | 22.31 | 22.68 | 22.15 | 22.35 | 22.35 | -0.97% | 817,847 |
May 20, 2025 | 22.76 | 23.20 | 22.38 | 22.57 | 22.57 | -0.62% | 877,874 |
May 19, 2025 | 22.08 | 22.71 | 21.84 | 22.71 | 22.71 | 3.75% | 855,001 |