CoreCivic Inc. (CXW)
20.61
0.10 (0.49%)
At close: Mar 27, 2025, 3:59 PM
20.34
-1.31%
After-hours: Mar 27, 2025, 05:36 PM EDT
CXW Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 20.18 | 20.53 | 20.05 | 20.51 | 0.26 | 1.28% | 1,028,669 |
| Mar 25, 2025 | 20.26 | 20.42 | 20.06 | 20.25 | -0.12 | -0.59% | 677,600 |
| Mar 24, 2025 | 20.33 | 20.46 | 20.02 | 20.37 | 0.36 | 1.80% | 889,200 |
| Mar 21, 2025 | 20.38 | 20.38 | 19.95 | 20.01 | -0.53 | -2.58% | 2,440,018 |
| Mar 20, 2025 | 20.21 | 21.02 | 20.20 | 20.54 | 0.18 | 0.88% | 864,061 |
| Mar 19, 2025 | 20.01 | 20.58 | 19.83 | 20.36 | 0.53 | 2.67% | 830,840 |
| Mar 18, 2025 | 20.00 | 20.29 | 19.73 | 19.83 | -0.25 | -1.25% | 1,102,900 |
| Mar 17, 2025 | 20.06 | 20.16 | 19.68 | 20.08 | -0.24 | -1.18% | 1,012,355 |
| Mar 14, 2025 | 20.02 | 20.47 | 19.98 | 20.32 | 0.46 | 2.32% | 642,830 |
| Mar 13, 2025 | 19.98 | 20.28 | 19.50 | 19.86 | -0.23 | -1.14% | 1,075,019 |
| Mar 12, 2025 | 19.12 | 20.28 | 19.04 | 20.09 | 1.36 | 7.26% | 1,917,661 |
| Mar 11, 2025 | 18.94 | 19.23 | 18.53 | 18.73 | -0.27 | -1.42% | 1,413,004 |
| Mar 10, 2025 | 18.72 | 19.27 | 18.53 | 19.00 | -0.07 | -0.37% | 1,404,824 |
| Mar 7, 2025 | 19.13 | 19.44 | 18.15 | 19.07 | -0.10 | -0.52% | 2,357,600 |
| Mar 6, 2025 | 19.12 | 19.61 | 18.50 | 19.17 | 0.77 | 4.18% | 1,473,281 |
| Mar 5, 2025 | 18.33 | 18.68 | 17.91 | 18.40 | 0.37 | 2.05% | 974,200 |
| Mar 4, 2025 | 17.93 | 18.30 | 17.54 | 18.03 | -0.15 | -0.83% | 1,121,533 |
| Mar 3, 2025 | 18.85 | 19.23 | 17.99 | 18.18 | -0.58 | -3.09% | 1,131,309 |
| Feb 28, 2025 | 18.78 | 18.89 | 18.26 | 18.76 | -0.16 | -0.85% | 1,596,525 |
| Feb 27, 2025 | 18.00 | 19.34 | 17.94 | 18.92 | 0.76 | 4.19% | 1,723,236 |
| Feb 26, 2025 | 18.09 | 18.65 | 18.03 | 18.16 | -0.04 | -0.22% | 1,795,604 |
| Feb 25, 2025 | 18.16 | 18.31 | 17.70 | 18.20 | -0.03 | -0.16% | 1,110,954 |
| Feb 24, 2025 | 18.20 | 18.48 | 17.86 | 18.23 | 0.21 | 1.17% | 1,116,038 |
| Feb 21, 2025 | 18.76 | 18.76 | 17.46 | 18.02 | -0.51 | -2.75% | 1,240,264 |
| Feb 20, 2025 | 19.06 | 19.07 | 18.50 | 18.53 | -0.61 | -3.19% | 762,030 |
| Feb 19, 2025 | 19.00 | 19.37 | 18.80 | 19.14 | -0.05 | -0.26% | 949,400 |
| Feb 18, 2025 | 18.73 | 19.20 | 18.36 | 19.19 | 0.36 | 1.91% | 1,659,600 |
| Feb 14, 2025 | 19.03 | 19.24 | 18.66 | 18.83 | -0.23 | -1.21% | 979,720 |
| Feb 13, 2025 | 19.35 | 19.94 | 18.99 | 19.06 | -0.12 | -0.63% | 1,560,323 |
| Feb 12, 2025 | 18.01 | 19.50 | 18.00 | 19.18 | 1.14 | 6.32% | 2,639,077 |
| Feb 11, 2025 | 16.99 | 18.98 | 16.46 | 18.04 | -0.80 | -4.25% | 4,415,106 |
| Feb 10, 2025 | 18.48 | 19.02 | 18.37 | 18.84 | 0.41 | 2.22% | 1,791,423 |
| Feb 7, 2025 | 18.67 | 18.72 | 18.14 | 18.43 | -0.33 | -1.76% | 939,634 |
| Feb 6, 2025 | 19.25 | 19.36 | 18.38 | 18.76 | -0.49 | -2.55% | 1,239,043 |
| Feb 5, 2025 | 19.17 | 19.41 | 18.70 | 19.25 | 0.37 | 1.96% | 1,244,748 |
| Feb 4, 2025 | 19.69 | 19.80 | 18.65 | 18.88 | -1.13 | -5.65% | 1,862,073 |
| Feb 3, 2025 | 19.99 | 20.29 | 19.72 | 20.01 | -0.45 | -2.20% | 664,064 |
| Jan 31, 2025 | 20.60 | 20.83 | 20.30 | 20.46 | -0.25 | -1.21% | 1,670,413 |
| Jan 30, 2025 | 20.80 | 21.14 | 20.37 | 20.71 | 0.20 | 0.98% | 1,168,261 |
| Jan 29, 2025 | 20.22 | 20.76 | 20.18 | 20.51 | 0.29 | 1.43% | 1,053,482 |
| Jan 28, 2025 | 20.88 | 20.93 | 19.64 | 20.22 | -0.65 | -3.11% | 1,299,589 |
| Jan 27, 2025 | 21.12 | 21.71 | 20.68 | 20.87 | -0.37 | -1.74% | 1,302,822 |
| Jan 24, 2025 | 21.58 | 21.95 | 21.06 | 21.24 | -0.42 | -1.94% | 1,162,600 |
| Jan 23, 2025 | 22.26 | 22.61 | 21.55 | 21.66 | -0.58 | -2.61% | 927,823 |
| Jan 22, 2025 | 22.60 | 22.89 | 21.57 | 22.24 | -0.70 | -3.05% | 1,490,406 |
| Jan 21, 2025 | 23.52 | 23.85 | 21.94 | 22.94 | -0.11 | -0.48% | 1,573,643 |
| Jan 17, 2025 | 23.04 | 23.61 | 22.87 | 23.05 | 0.34 | 1.50% | 1,495,128 |
| Jan 16, 2025 | 22.76 | 23.24 | 22.66 | 22.71 | -0.11 | -0.48% | 1,052,407 |
| Jan 15, 2025 | 23.34 | 23.45 | 22.45 | 22.82 | 0.48 | 2.15% | 1,071,300 |
| Jan 14, 2025 | 22.24 | 22.63 | 21.95 | 22.34 | 0.25 | 1.13% | 839,743 |