CoreCivic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 6, 2024	13.16	13.21	12.91	13.06	13.06	-1.06%	610,215
Sep 5, 2024	13.14	13.24	12.90	13.20	13.20	0.61%	695,307
Sep 4, 2024	13.23	13.28	12.96	13.12	13.12	-0.91%	425,213
Sep 3, 2024	13.64	13.74	13.09	13.24	13.24	-3.92%	1,039,731
Aug 30, 2024	13.69	13.89	13.62	13.78	13.78	1.10%	678,354
Aug 29, 2024	13.94	13.94	13.53	13.63	13.63	-1.16%	753,583
Aug 28, 2024	13.59	13.96	13.58	13.79	13.79	1.47%	977,954
Aug 27, 2024	13.52	13.60	13.37	13.59	13.59	0.07%	847,478
Aug 26, 2024	13.86	13.94	13.40	13.58	13.58	-1.74%	944,578
Aug 23, 2024	13.50	13.83	13.48	13.82	13.82	2.75%	778,454
Aug 22, 2024	13.39	13.60	13.26	13.45	13.45	0.22%	761,925
Aug 21, 2024	13.15	13.49	13.07	13.42	13.42	2.84%	707,577
Aug 20, 2024	12.83	13.23	12.37	13.05	13.05	1.40%	1,623,847
Aug 19, 2024	12.79	12.96	12.73	12.87	12.87	1.18%	608,203
Aug 16, 2024	12.70	12.91	12.64	12.72	12.72	-0.47%	726,988
Aug 15, 2024	13.10	13.10	12.41	12.78	12.78	-0.85%	813,620
Aug 14, 2024	12.50	12.91	12.38	12.89	12.89	3.70%	1,167,181
Aug 13, 2024	12.58	12.58	12.28	12.43	12.43	-1.43%	678,755
Aug 12, 2024	12.50	12.70	12.20	12.61	12.61	1.37%	619,493
Aug 9, 2024	12.64	12.79	12.40	12.44	12.44	-1.82%	1,145,862
Aug 8, 2024	13.00	13.19	12.21	12.67	12.67	3.34%	1,133,359
Aug 7, 2024	12.46	12.46	11.98	12.26	12.26	0.57%	1,362,556
Aug 6, 2024	12.19	12.34	11.91	12.19	12.19	-0.08%	935,612
Aug 5, 2024	12.39	12.39	11.82	12.20	12.20	-6.08%	1,891,219
Aug 2, 2024	13.08	13.31	12.86	12.99	12.99	-3.35%	768,143
Aug 1, 2024	13.94	13.94	13.38	13.44	13.44	-3.59%	833,172
Jul 31, 2024	14.20	14.37	13.85	13.94	13.94	-0.85%	686,932
Jul 30, 2024	14.35	14.46	13.91	14.06	14.06	-1.19%	740,125
Jul 29, 2024	14.73	14.78	14.09	14.23	14.23	-2.67%	757,124
Jul 26, 2024	14.56	14.69	14.41	14.62	14.62	2.02%	784,595
Jul 25, 2024	14.18	14.57	14.09	14.33	14.33	1.49%	687,300
Jul 24, 2024	14.74	14.86	14.11	14.12	14.12	-4.85%	1,036,706
Jul 23, 2024	14.61	14.95	14.58	14.84	14.84	2.06%	609,455
Jul 22, 2024	14.18	14.65	14.12	14.54	14.54	0.69%	684,055
Jul 19, 2024	14.37	14.55	14.26	14.44	14.44	0.77%	929,123
Jul 18, 2024	14.63	14.98	14.24	14.33	14.33	-2.52%	604,581
Jul 17, 2024	14.90	15.22	14.70	14.70	14.70	-2.20%	1,009,638
Jul 16, 2024	14.48	15.09	14.37	15.03	15.03	4.30%	1,171,635
Jul 15, 2024	14.43	14.60	13.87	14.41	14.41	8.02%	1,810,738
Jul 12, 2024	13.30	13.40	13.09	13.34	13.34	0.98%	820,502
Jul 11, 2024	13.31	13.39	13.01	13.21	13.21	0.46%	1,071,030
Jul 10, 2024	13.28	13.40	13.13	13.15	13.15	-0.53%	673,164
Jul 9, 2024	13.29	13.37	13.12	13.22	13.22	-0.45%	666,547
Jul 8, 2024	13.32	13.39	13.17	13.28	13.28	0.23%	697,259
Jul 5, 2024	13.24	13.35	13.10	13.25	13.25	-0.38%	865,082
Jul 3, 2024	13.56	13.57	13.06	13.30	13.30	-1.92%	533,834
Jul 2, 2024	13.48	13.69	13.36	13.56	13.56	0.15%	852,583