CoreCivic Inc. (CXW)
NYSE: CXW
· Real-Time Price · USD
20.95
0.49 (2.39%)
At close: Aug 15, 2025, 12:17 PM
CXW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 20.67 | 20.72 | 20.45 | 20.46 | 20.46 | -0.97% | 967,238 |
| Aug 13, 2025 | 20.72 | 20.88 | 20.30 | 20.66 | 20.66 | -0.19% | 994,200 |
| Aug 12, 2025 | 20.29 | 20.81 | 19.88 | 20.70 | 20.70 | 2.53% | 1,281,316 |
| Aug 11, 2025 | 20.57 | 20.65 | 19.95 | 20.19 | 20.19 | -1.51% | 895,735 |
| Aug 8, 2025 | 20.19 | 21.08 | 20.17 | 20.50 | 20.50 | 2.50% | 1,575,906 |
| Aug 7, 2025 | 21.53 | 21.65 | 19.92 | 20.00 | 20.00 | 2.04% | 2,005,693 |
| Aug 6, 2025 | 20.29 | 20.66 | 19.48 | 19.60 | 19.60 | -2.54% | 2,237,300 |
| Aug 5, 2025 | 19.72 | 20.16 | 19.52 | 20.11 | 20.11 | 2.29% | 736,445 |
| Aug 4, 2025 | 19.68 | 19.82 | 19.27 | 19.66 | 19.66 | 0.25% | 560,129 |
| Aug 1, 2025 | 19.98 | 19.98 | 19.45 | 19.61 | 19.61 | -2.15% | 705,375 |
| Jul 31, 2025 | 19.60 | 20.13 | 19.45 | 20.04 | 20.04 | 1.21% | 636,634 |
| Jul 30, 2025 | 19.96 | 20.13 | 19.59 | 19.80 | 19.80 | -0.80% | 568,100 |
| 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% | 1,166,100 |
| 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 |