CoreCivic Inc. (CXW)
NYSE: CXW
· Real-Time Price · USD
19.67
-0.20 (-1.01%)
At close: Sep 05, 2025, 3:59 PM
19.67
0.00%
After-hours: Sep 05, 2025, 07:50 PM EDT
CXW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 19.78 | 19.88 | 19.53 | 19.67 | 19.67 | -1.01% | 685,056 |
| Sep 4, 2025 | 20.11 | 20.11 | 19.75 | 19.87 | 19.87 | -0.95% | 541,700 |
| Sep 3, 2025 | 20.04 | 20.28 | 19.95 | 20.06 | 20.06 | -0.25% | 748,200 |
| Sep 2, 2025 | 20.18 | 20.23 | 19.81 | 20.11 | 20.11 | -0.84% | 495,216 |
| Aug 29, 2025 | 20.10 | 20.37 | 19.93 | 20.28 | 20.28 | 0.50% | 1,119,647 |
| Aug 28, 2025 | 20.54 | 20.54 | 20.11 | 20.18 | 20.18 | -1.75% | 642,400 |
| Aug 27, 2025 | 20.39 | 20.69 | 20.34 | 20.54 | 20.54 | 0.83% | 617,371 |
| Aug 26, 2025 | 20.44 | 20.63 | 20.26 | 20.37 | 20.37 | -0.83% | 1,448,935 |
| Aug 25, 2025 | 20.77 | 21.02 | 20.43 | 20.54 | 20.54 | -1.20% | 1,150,100 |
| Aug 22, 2025 | 20.54 | 21.07 | 20.40 | 20.79 | 20.79 | 1.66% | 1,229,534 |
| Aug 21, 2025 | 20.87 | 20.91 | 20.43 | 20.45 | 20.45 | -2.53% | 911,500 |
| Aug 20, 2025 | 21.15 | 21.15 | 20.74 | 20.98 | 20.98 | -0.33% | 1,132,961 |
| Aug 19, 2025 | 20.26 | 21.06 | 20.02 | 21.05 | 21.05 | 1.84% | 1,397,600 |
| Aug 18, 2025 | 20.76 | 20.88 | 20.56 | 20.67 | 20.67 | -0.72% | 718,000 |
| Aug 15, 2025 | 20.63 | 21.10 | 20.40 | 20.82 | 20.82 | 1.76% | 951,006 |
| Aug 14, 2025 | 20.67 | 20.72 | 20.45 | 20.46 | 20.46 | -0.97% | 1,061,940 |
| 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 |