CoreCivic, Inc. (CXW)
NYSE: CXW · Real-Time Price · USD
19.07
-0.10 (-0.52%)
Mar 7, 2025, 4:00 PM EST - Market closed
CoreCivic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 21, 2025 | 18.76 | 18.76 | 17.46 | 18.02 | 18.02 | -2.75% | 1,240,264 |
| Feb 20, 2025 | 19.06 | 19.07 | 18.50 | 18.53 | 18.53 | -3.19% | 762,030 |
| Feb 19, 2025 | 19.00 | 19.37 | 18.80 | 19.14 | 19.14 | -0.26% | 949,392 |
| Feb 18, 2025 | 18.73 | 19.20 | 18.36 | 19.19 | 19.19 | 1.91% | 1,659,567 |
| Feb 14, 2025 | 19.03 | 19.24 | 18.66 | 18.83 | 18.83 | -1.21% | 979,720 |
| Feb 13, 2025 | 19.35 | 19.94 | 18.99 | 19.06 | 19.06 | -0.63% | 1,560,323 |
| Feb 12, 2025 | 18.01 | 19.50 | 18.00 | 19.18 | 19.18 | 6.32% | 2,639,077 |
| Feb 11, 2025 | 16.99 | 18.98 | 16.46 | 18.04 | 18.04 | -4.25% | 4,415,106 |
| Feb 10, 2025 | 18.48 | 19.02 | 18.37 | 18.84 | 18.84 | 2.22% | 1,791,423 |
| Feb 7, 2025 | 18.67 | 18.72 | 18.14 | 18.43 | 18.43 | -1.76% | 939,634 |
| Feb 6, 2025 | 19.25 | 19.36 | 18.38 | 18.76 | 18.76 | -2.55% | 1,239,043 |
| Feb 5, 2025 | 19.17 | 19.41 | 18.70 | 19.25 | 19.25 | 1.96% | 1,244,748 |
| Feb 4, 2025 | 19.69 | 19.80 | 18.65 | 18.88 | 18.88 | -5.65% | 1,862,073 |
| Feb 3, 2025 | 19.99 | 20.29 | 19.72 | 20.01 | 20.01 | -2.20% | 664,064 |
| Jan 31, 2025 | 20.60 | 20.83 | 20.30 | 20.46 | 20.46 | -1.21% | 1,670,413 |
| Jan 30, 2025 | 20.80 | 21.14 | 20.37 | 20.71 | 20.71 | 0.98% | 1,168,261 |
| Jan 29, 2025 | 20.22 | 20.76 | 20.18 | 20.51 | 20.51 | 1.43% | 1,053,482 |
| Jan 28, 2025 | 20.88 | 20.93 | 19.64 | 20.22 | 20.22 | -3.11% | 1,299,589 |
| Jan 27, 2025 | 21.12 | 21.71 | 20.68 | 20.87 | 20.87 | -1.74% | 1,302,822 |
| Jan 24, 2025 | 21.58 | 21.95 | 21.06 | 21.24 | 21.24 | -1.94% | 1,162,562 |
| Jan 23, 2025 | 22.26 | 22.61 | 21.55 | 21.66 | 21.66 | -2.61% | 927,823 |
| Jan 22, 2025 | 22.60 | 22.89 | 21.57 | 22.24 | 22.24 | -3.05% | 1,490,406 |
| Jan 21, 2025 | 23.52 | 23.85 | 21.94 | 22.94 | 22.94 | -0.48% | 1,573,643 |
| Jan 17, 2025 | 23.04 | 23.61 | 22.87 | 23.05 | 23.05 | 1.50% | 1,495,128 |
| Jan 16, 2025 | 22.76 | 23.24 | 22.66 | 22.71 | 22.71 | -0.48% | 1,052,407 |
| Jan 15, 2025 | 23.34 | 23.45 | 22.45 | 22.82 | 22.82 | 2.15% | 1,071,276 |
| Jan 14, 2025 | 22.24 | 22.63 | 21.95 | 22.34 | 22.34 | 1.13% | 839,743 |
| Jan 13, 2025 | 21.80 | 22.11 | 21.30 | 22.09 | 22.09 | 0.05% | 555,439 |
| Jan 10, 2025 | 22.64 | 22.99 | 21.88 | 22.08 | 22.08 | -3.87% | 993,576 |
| Jan 8, 2025 | 21.79 | 22.98 | 21.67 | 22.97 | 22.97 | 4.79% | 1,450,372 |
| Jan 7, 2025 | 21.95 | 21.97 | 20.86 | 21.92 | 21.92 | -0.18% | 968,144 |
| Jan 6, 2025 | 22.22 | 22.53 | 21.81 | 21.96 | 21.96 | -1.17% | 812,046 |
| Jan 3, 2025 | 21.71 | 22.34 | 21.39 | 22.22 | 22.22 | 2.25% | 639,054 |
| Jan 2, 2025 | 21.77 | 22.14 | 21.36 | 21.73 | 21.73 | -0.05% | 803,714 |
| Dec 31, 2024 | 21.64 | 22.33 | 21.60 | 21.74 | 21.74 | 0.74% | 973,388 |
| Dec 30, 2024 | 21.18 | 21.83 | 21.18 | 21.58 | 21.58 | 1.17% | 887,635 |
| Dec 27, 2024 | 21.58 | 21.93 | 21.23 | 21.33 | 21.33 | -2.07% | 687,346 |
| Dec 26, 2024 | 21.64 | 22.10 | 21.52 | 21.78 | 21.78 | 0.65% | 716,948 |
| Dec 24, 2024 | 21.15 | 21.79 | 21.03 | 21.64 | 21.64 | 2.32% | 350,612 |
| Dec 23, 2024 | 21.25 | 21.52 | 20.79 | 21.15 | 21.15 | 1.44% | 677,708 |