Canada markets open in 1 hour 21 minutes

CoreCivic, Inc. (CXW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
14.84-0.06 (-0.40%)
At close: 04:00PM EDT
14.90 +0.06 (+0.44%)
After hours: 06:09PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202414.8715.1414.8414.8414.84614,900
Apr 30, 202415.1015.1014.8714.9014.90606,300
Apr 29, 202415.1415.2014.9815.1015.10591,000
Apr 26, 202414.9815.1514.9015.0615.06576,800
Apr 25, 202414.9415.0914.8614.9714.97429,000
Apr 24, 202415.1315.1614.9915.1215.12542,200
Apr 23, 202414.9415.2714.9415.1315.13439,500
Apr 22, 202414.8415.1014.8114.9414.94462,700
Apr 19, 202414.7014.9414.5914.7314.73818,300
Apr 18, 202414.8914.9714.4914.7014.70652,300
Apr 17, 202415.2015.2714.8414.8714.87403,500
Apr 16, 202415.0815.3215.0415.1215.12401,600
Apr 15, 202415.4315.4915.1215.2015.20328,400
Apr 12, 202415.5815.6915.2015.3815.38366,700
Apr 11, 202415.7715.8715.4415.7215.72476,500
Apr 10, 202415.6115.9115.4015.7115.71844,000
Apr 09, 202416.1916.2415.8815.9715.97508,500
Apr 08, 202415.7016.1015.6216.0916.09745,800
Apr 05, 202415.2915.9415.2915.6215.62902,700
Apr 04, 202415.5215.7115.2615.3615.36465,200
Apr 03, 202415.1515.5015.1515.3815.38410,600
Apr 02, 202415.4415.4414.9715.2615.26853,300
Apr 01, 202415.6415.9415.4715.5415.54758,900
Mar 28, 202415.6415.8715.5415.6115.61762,100
Mar 27, 202415.7715.8515.5415.6515.65634,300
Mar 26, 202415.9716.0415.6515.6515.65770,500
Mar 25, 202416.1016.2415.8215.8315.83941,900
Mar 22, 202416.1216.1515.8816.0916.09632,000
Mar 21, 202415.6816.2115.6016.1116.111,265,600
Mar 20, 202414.6815.7114.6815.6815.681,341,300
Mar 19, 202414.4514.9914.3714.7214.721,484,600
Mar 18, 202414.7814.8414.5014.5214.52821,400
Mar 15, 202414.5614.9014.5414.8514.852,626,700
Mar 14, 202414.8214.8914.5014.5814.58744,200
Mar 13, 202414.6015.0314.5614.7614.76832,600
Mar 12, 202414.8215.0914.5614.6414.641,188,700
Mar 11, 202414.8014.9214.6314.8714.87577,300
Mar 08, 202414.8914.8914.4914.8714.87635,000
Mar 07, 202414.8514.9714.6714.8514.85639,100
Mar 06, 202414.7214.9314.5614.7614.76674,600
Mar 05, 202414.4314.7214.3014.5314.53936,200
Mar 04, 202414.9314.9914.4614.5514.55836,400
Mar 01, 202415.2115.2514.7714.9914.99788,900
Feb 29, 202415.1415.3815.0515.2315.231,200,800
Feb 28, 202414.5315.1314.4814.8114.811,345,800
Feb 27, 202414.5114.8214.5114.6214.621,177,800
Feb 26, 202414.2814.6914.2714.4614.461,083,500
Feb 23, 202414.2914.4814.2214.3214.32862,400
Feb 22, 202414.3614.3914.1014.2714.27862,200
Feb 21, 202414.2614.5414.2314.3114.31893,800
Feb 20, 202414.3914.4614.2314.2614.261,235,900
Feb 16, 202414.1614.8114.0714.6014.601,443,300
Feb 15, 202414.2514.6214.0814.2414.241,523,700
Feb 14, 202414.4614.5313.9414.1114.111,299,000
Feb 13, 202414.3414.9214.1714.3314.331,612,000
Feb 12, 202415.0315.0514.6014.6914.691,375,000
Feb 09, 202415.0515.1714.6114.8414.841,480,200
Feb 08, 202414.1715.1313.5815.0015.001,523,000
Feb 07, 202414.2014.4914.1114.1514.151,282,200
Feb 06, 202414.3514.3514.0514.1214.12745,800
Feb 05, 202414.4014.5514.2114.4114.41978,100
Feb 02, 202414.5814.7214.4214.4914.49868,400
Feb 01, 202414.2914.6714.1114.6714.67988,300
Jan 31, 202414.5914.5914.0414.2214.22900,000
Jan 30, 202414.8414.9914.5614.5814.58533,900
Jan 29, 202414.5714.8814.4514.8814.88637,700
Jan 26, 202414.4614.6814.4214.5414.54604,300
Jan 25, 202415.0815.1214.3514.4714.47923,700
Jan 24, 202414.8815.1114.7215.0115.011,061,800
Jan 23, 202414.5514.8314.4714.7014.70864,800
Jan 22, 202413.9014.6313.9014.4514.451,149,400
Jan 19, 202413.6713.8013.5013.7913.791,122,400
Jan 18, 202413.5913.7713.4813.5913.59653,400
Jan 17, 202413.4013.5913.3713.5213.52578,500
Jan 16, 202413.4813.6313.3613.5713.57561,500
Jan 12, 202413.9913.9913.5713.5813.58797,900
Jan 11, 202413.8213.8513.5813.8313.83809,700
Jan 10, 202413.5914.1313.5713.8813.881,169,100
Jan 09, 202413.8113.8213.5613.6113.61763,100
Jan 08, 202413.9414.0413.8313.9713.97701,800
Jan 05, 202414.0714.1613.8013.8313.831,012,600
Jan 04, 202414.6514.6714.0614.0714.071,107,900
Jan 03, 202414.3914.7614.2814.5614.56765,700
Jan 02, 202414.4514.5414.3014.4514.45814,300
Dec 29, 202314.6314.6314.3614.5314.53876,900
Dec 28, 202314.6414.6714.5414.6114.61447,700
Dec 27, 202314.8014.8314.5414.6214.62454,500
Dec 26, 202314.6614.7814.5614.6914.69367,800
Dec 22, 202314.6414.7014.5014.6214.62709,800
Dec 21, 202314.3314.5914.3014.5914.59710,200
Dec 20, 202314.3014.4614.2214.2514.25691,300
Dec 19, 202314.2914.4314.2614.3414.34772,100
Dec 18, 202314.4414.4414.2114.2614.26802,000
Dec 15, 202314.2714.6014.2714.3614.362,829,300
Dec 14, 202314.4014.5514.2814.3314.331,193,400
Dec 13, 202313.9514.4113.9214.3014.301,149,200
Dec 12, 202313.5613.9813.4413.8913.89901,700
Dec 11, 202313.7713.9013.5413.6313.63936,900
Dec 08, 202313.7513.9813.7313.8113.81833,900
Dec 07, 202313.8013.9213.6513.7513.753,382,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...