Dark

CXW
CoreCivic, Inc.
stock NYSE

Market Open

Dec 19, 2025 10:15:07 AM EST

19.25USD-1.886%(-0.37)120,281

19.25Bid 19.28Ask 0.03Spread

Pre-market

0.00USD-100.000%(-19.62)0

After-hours

Dec 18, 2025 4:04:30 PM EST

19.62USD-0.102%(-0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-19	19.5200	19.5200	19.2200	19.2500	-1.886%	120,281	0.000%
2025-12-18	19.5600	19.8050	19.5600	19.6200	+0.770%	781,029	-1.886%
2025-12-17	18.9300	19.5450	18.9000	19.4700	+2.366%	898,752	-1.130%
2025-12-16	19.1400	19.4550	18.9700	19.0200	+0.158%	878,682	+1.209%
2025-12-15	19.0100	19.2000	18.8600	18.9900	+0.476%	1,042,437	+1.369%
2025-12-12	18.9900	19.1500	18.8200	18.9000	-0.264%	838,888	+1.852%
2025-12-11	18.6600	18.9800	18.4801	18.9500	+1.937%	896,256	+1.583%
2025-12-10	18.7800	18.9350	18.5600	18.5900	-1.012%	1,323,892	+3.550%
2025-12-09	18.7000	18.9400	18.4750	18.7800	+1.076%	885,189	+2.503%
2025-12-08	18.6400	18.8699	18.5000	18.5800	-0.322%	985,050	+3.606%
2025-12-05	18.7000	18.9400	18.5500	18.6400	+0.161%	785,037	+3.273%
2025-12-04	18.5600	18.7100	18.4600	18.6100	+0.054%	735,901	+3.439%
2025-12-03	18.2700	18.6500	18.1900	18.6000	+1.751%	878,613	+3.495%
2025-12-02	18.1200	18.4100	17.9550	18.2800	+1.952%	884,391	+5.306%
2025-12-01	17.9000	18.2450	17.8700	17.9300	-0.665%	816,166	+7.362%
2025-11-28	17.8400	18.1200	17.8400	18.0500	+0.951%	492,892	+6.648%
2025-11-26	17.7700	18.1000	17.7700	17.8800	+0.903%	1,405,586	+7.662%
2025-11-25	17.4400	17.8400	17.3950	17.7200	+2.191%	933,694	+8.634%
2025-11-24	17.0300	17.4300	17.0000	17.3400	+1.582%	1,231,709	+11.015%
2025-11-21	16.7900	17.2750	16.7550	17.0700	+2.154%	948,600	+12.771%
2025-11-20	16.7700	17.2000	16.6100	16.7100	-0.298%	1,141,207	+15.200%
2025-11-19	16.1000	17.5799	16.0800	16.7600	+3.906%	2,170,464	+14.857%
2025-11-18	16.1300	16.3400	15.9500	16.1300	-0.555%	1,031,812	+19.343%
2025-11-17	17.1000	17.1800	16.1700	16.2200	-5.643%	1,145,119	+18.681%
2025-11-14	16.8500	17.3301	16.7500	17.1900	+2.627%	1,185,514	+11.984%
2025-11-13	17.0100	17.1300	16.7050	16.7500	-1.932%	1,279,291	+14.925%
2025-11-12	17.2100	17.4400	17.0500	17.0800	-0.871%	1,299,417	+12.705%
2025-11-11	17.3400	17.4700	17.0100	17.2300	-1.261%	1,325,159	+11.724%
2025-11-10	17.5900	18.3100	17.4400	17.4500	+2.950%	1,821,821	+10.315%
2025-11-07	16.7000	16.9600	16.2800	16.9500	+0.953%	1,922,607	+13.569%
2025-11-06	17.0800	18.1100	16.0200	16.7900	-9.925%	2,643,121	+14.652%
2025-11-05	18.3900	19.0100	18.2400	18.6400	+1.139%	1,100,813	+3.273%
2025-11-04	18.8150	18.8400	18.3100	18.4300	-2.228%	553,265	+4.449%
2025-11-03	18.4900	19.0950	18.2100	18.8500	+1.727%	925,434	+2.122%
2025-10-31	18.3500	18.6550	18.2150	18.5300	+1.146%	1,145,767	+3.886%
2025-10-30	18.5700	18.7000	18.2000	18.3200	-1.822%	1,018,565	+5.076%
2025-10-29	18.1600	19.3200	17.9900	18.6600	+1.579%	1,108,538	+3.162%
2025-10-28	18.5000	18.5300	18.2482	18.3700	-1.024%	562,637	+4.790%
2025-10-27	18.8000	18.8600	18.5200	18.5600	-1.171%	480,832	+3.718%
2025-10-24	18.9400	18.9400	18.5700	18.7800	+0.321%	458,434	+2.503%
2025-10-23	18.4900	18.9050	18.3900	18.7200	+1.518%	643,429	+2.831%
2025-10-22	18.3000	18.6000	18.2300	18.4400	+0.930%	791,617	+4.393%
2025-10-21	18.0300	18.4850	17.9700	18.2700	+1.387%	395,005	+5.364%
2025-10-20	18.0000	18.1299	17.7612	18.0200	+0.334%	508,028	+6.826%
2025-10-17	17.7300	17.9700	17.7050	17.9600	+1.240%	685,493	+7.183%
2025-10-16	17.8800	17.9599	17.5817	17.7400	-1.335%	1,273,662	+8.512%
2025-10-15	18.0200	18.3400	17.8650	17.9800	-1.046%	1,050,088	+7.063%
2025-10-14	17.9500	18.3700	17.8000	18.1700	+1.339%	1,058,031	+5.944%
2025-10-13	18.0000	18.0950	17.7800	17.9300	-0.334%	962,235	+7.362%
2025-10-10	18.2600	18.5769	17.8600	17.9900	-1.748%	884,049	+7.004%
2025-10-09	18.7500	18.7900	18.2550	18.3100	-2.347%	684,208	+5.134%
2025-10-08	19.0600	19.0600	18.6100	18.7500	-0.951%	1,128,164	+2.667%
2025-10-07	19.0000	19.1000	18.7200	18.9300	-0.838%	1,232,939	+1.690%
2025-10-06	19.7400	19.8900	19.0300	19.0900	-3.683%	693,125	+0.838%
2025-10-03	19.5000	20.0400	19.5000	19.8200	+1.745%	895,667	-2.876%
2025-10-02	20.5400	20.5550	19.4800	19.4800	-5.207%	971,734	-1.181%
2025-10-01	20.2200	21.0150	20.0000	20.5500	+0.983%	791,489	-6.326%
2025-09-30	21.4900	21.5350	20.3200	20.3500	-5.525%	761,128	-5.405%
2025-09-29	22.1000	22.4600	21.3901	21.5400	-0.046%	1,214,964	-10.631%
2025-09-26	21.4300	21.7600	21.4100	21.5500	+0.795%	519,854	-10.673%
2025-09-25	21.6200	21.7500	21.2700	21.3800	-0.743%	1,017,720	-9.963%
2025-09-24	21.1300	21.6750	21.1300	21.5400	+1.460%	832,023	-10.631%
2025-09-23	21.1500	21.8400	21.1493	21.2300	+0.378%	1,042,541	-9.326%
2025-09-22	20.9100	21.1900	20.7300	21.1500	+1.148%	988,947	-8.983%
2025-09-19	21.0000	21.1700	20.8100	20.9100	-0.096%	2,316,558	-7.939%
2025-09-18	20.6400	21.0300	20.6400	20.9300	+1.258%	792,271	-8.027%
2025-09-17	20.7400	21.0300	20.6000	20.6700	+0.194%	849,534	-6.870%
2025-09-16	20.9100	21.0100	20.5300	20.6300	-1.621%	699,267	-6.689%
2025-09-15	21.0200	21.4200	20.7400	20.9700	-0.616%	1,024,444	-8.202%
2025-09-12	21.2900	21.4150	20.9900	21.1000	-1.494%	1,089,395	-8.768%
2025-09-11	20.3300	21.4500	20.3000	21.4200	+5.362%	1,427,030	-10.131%
2025-09-10	20.4000	20.6475	20.2000	20.3300	-0.489%	831,655	-5.312%
2025-09-09	19.6000	20.5300	19.5061	20.4300	+4.128%	1,004,148	-5.776%
2025-09-08	19.5900	19.7000	19.3900	19.6200	-0.254%	1,049,567	-1.886%
2025-09-05	19.7800	19.8800	19.5300	19.6700	-1.007%	685,255	-2.135%
2025-09-04	20.1100	20.1100	19.7500	19.8700	-0.947%	541,672	-3.120%
2025-09-03	20.0400	20.2800	19.9450	20.0600	-0.249%	748,174	-4.038%
2025-09-02	20.1800	20.2300	19.8100	20.1100	-0.838%	495,216	-4.276%
2025-08-29	20.1000	20.3700	19.9300	20.2800	+0.496%	1,119,647	-5.079%
2025-08-28	20.5400	20.5400	20.1100	20.1800	-1.753%	642,384	-4.609%
2025-08-27	20.3900	20.6900	20.3400	20.5400	+0.835%	617,371	-6.280%
2025-08-26	20.4400	20.6250	20.2600	20.3700	-0.828%	1,448,935	-5.498%
2025-08-25	20.7700	21.0200	20.4300	20.5400	-1.203%	1,150,069	-6.280%
2025-08-22	20.5400	21.0699	20.3950	20.7900	+1.663%	1,229,534	-7.407%
2025-08-21	20.8700	20.9100	20.4307	20.4500	-2.526%	911,473	-5.868%
2025-08-20	21.1500	21.1500	20.7400	20.9800	-0.333%	1,132,961	-8.246%
2025-08-19	20.2600	21.0600	20.0200	21.0500	+1.838%	1,397,556	-8.551%
2025-08-18	20.7600	20.8753	20.5600	20.6700	-0.720%	717,990	-6.870%
2025-08-15	20.6300	21.1020	20.4000	20.8200	+1.760%	951,006	-7.541%
2025-08-14	20.6700	20.7200	20.4450	20.4600	-0.968%	1,061,940	-5.914%
2025-08-13	20.7200	20.8767	20.3000	20.6600	-0.193%	994,198	-6.825%
2025-08-12	20.2900	20.8100	19.8800	20.7000	+2.526%	1,281,316	-7.005%
2025-08-11	20.5700	20.6500	19.9500	20.1900	-1.512%	895,735	-4.656%
2025-08-08	20.1900	21.0800	20.1700	20.5000	+2.500%	1,575,906	-6.098%
2025-08-07	21.5300	21.6500	19.9150	20.0000	+2.041%	2,005,693	-3.750%
2025-08-06	20.2900	20.6625	19.4800	19.6000	-2.536%	2,237,275	-1.786%
2025-08-05	19.7200	20.1600	19.5200	20.1100	+2.289%	736,445	-4.276%
2025-08-04	19.6800	19.8200	19.2700	19.6600	+0.255%	560,129	-2.085%
2025-08-01	19.9800	19.9800	19.4500	19.6100	-2.146%	705,375	-1.836%
2025-07-31	19.6000	20.1300	19.4500	20.0400	+1.212%	636,634	-3.942%
2025-07-30	19.9600	20.1250	19.5900	19.8000	-0.802%	568,086	-2.778%
2025-07-29	20.2700	20.3550	19.8200	19.9600	-0.795%	597,903	-3.557%
2025-07-28	20.6600	20.6600	20.1000	20.1200	-2.943%	972,955	-4.324%
2025-07-25	20.0300	21.0200	19.9400	20.7300	+3.806%	1,114,677	-7.139%
2025-07-24	19.9200	20.0700	19.6462	19.9700	+0.757%	886,590	-3.605%
2025-07-23	19.7300	20.0200	19.7250	19.8200	+0.456%	965,030	-2.876%
2025-07-22	20.1700	20.6100	19.7300	19.7300	-2.520%	1,166,059	-2.433%
2025-07-21	20.7100	20.8100	20.1700	20.2400	-2.739%	1,418,929	-4.891%
2025-07-18	21.3700	21.4700	20.7700	20.8100	-2.484%	1,442,360	-7.496%
2025-07-17	21.2600	21.6500	21.2600	21.3400	-0.280%	1,087,857	-9.794%
2025-07-16	21.3300	21.8600	21.2150	21.4000	+0.706%	923,046	-10.047%
2025-07-15	22.0000	22.1200	21.2500	21.2500	-3.803%	908,060	-9.412%
2025-07-14	21.9900	22.3000	21.9000	22.0900	+0.684%	986,403	-12.856%
2025-07-11	22.1600	22.2600	21.8700	21.9400	-1.305%	644,778	-12.261%
2025-07-10	22.1600	22.3999	22.0500	22.2300	-0.269%	722,692	-13.405%
2025-07-09	21.9900	22.3250	21.6400	22.2900	+1.043%	951,155	-13.638%
2025-07-08	22.4800	22.4800	21.6300	22.0600	-2.086%	1,211,966	-12.738%
2025-07-07	22.7000	23.1900	21.9900	22.5300	+3.921%	1,886,322	-14.558%
2025-07-03	21.1500	21.7300	20.9200	21.6800	+3.042%	772,824	-11.208%
2025-07-02	20.9600	21.0400	20.4200	21.0400	-0.095%	841,589	-8.508%
2025-07-01	21.0700	21.5500	20.5404	21.0600	-0.047%	1,066,988	-8.594%
2025-06-30	21.0000	21.1500	20.5200	21.0700	+1.444%	965,008	-8.638%
2025-06-27	20.6100	20.8600	20.3700	20.7700	+1.218%	1,393,250	-7.318%
2025-06-26	20.1800	20.5350	20.0901	20.5200	+2.090%	560,646	-6.189%
2025-06-25	20.4200	20.5000	20.0800	20.1000	-1.325%	445,876	-4.229%
2025-06-24	20.6700	20.7100	20.1700	20.3700	-0.586%	641,848	-5.498%
2025-06-23	20.5400	20.5752	20.0850	20.4900	0.000%	649,380	-6.052%
2025-06-20	20.7500	20.9300	20.4500	20.4900	-0.775%	1,536,261	-6.052%
2025-06-18	20.3500	20.6550	20.2000	20.6500	+0.879%	810,330	-6.780%
2025-06-17	20.5600	20.6900	20.3450	20.4700	-1.254%	793,147	-5.960%
2025-06-16	20.7700	20.9900	20.5100	20.7300	+0.582%	1,095,805	-7.139%
2025-06-13	21.1400	21.2900	20.3800	20.6100	-4.050%	1,197,728	-6.599%
2025-06-12	21.4300	21.6300	21.2950	21.4800	+0.187%	1,157,719	-10.382%
2025-06-11	22.0500	22.2700	21.4100	21.4400	-1.832%	853,673	-10.215%
2025-06-10	22.4000	22.4150	21.8200	21.8400	-2.019%	815,981	-11.859%
2025-06-09	22.3000	22.6500	22.0700	22.2900	+1.410%	1,113,741	-13.638%
2025-06-06	21.7800	22.0700	21.6200	21.9800	+1.759%	572,368	-12.420%
2025-06-05	21.8700	22.0500	20.7000	21.6000	-1.818%	1,279,088	-10.880%
2025-06-04	21.8800	22.0400	21.6400	22.0000	+0.228%	658,287	-12.500%
2025-06-03	21.9900	22.0250	21.5600	21.9500	+0.137%	858,488	-12.301%
2025-06-02	21.8400	22.2500	21.8200	21.9200	-0.182%	744,736	-12.181%
2025-05-30	21.9200	22.1000	21.5900	21.9600	+0.182%	1,171,377	-12.341%
2025-05-29	21.9100	21.9750	21.6600	21.9200	+0.137%	505,365	-12.181%
2025-05-28	22.4600	22.5000	21.7600	21.8900	-2.364%	910,244	-12.060%
2025-05-27	22.1900	22.5000	22.0400	22.4200	+1.402%	957,843	-14.139%
2025-05-23	22.3400	22.3400	21.9800	22.1100	-1.295%	568,309	-12.935%
2025-05-22	22.5000	22.6000	22.2150	22.4000	+0.224%	727,001	-14.063%
2025-05-21	22.3100	22.6774	22.1500	22.3500	-0.975%	817,847	-13.870%
2025-05-20	22.7600	23.2000	22.3800	22.5700	-0.616%	877,874	-14.710%
2025-05-19	22.0800	22.7100	21.8400	22.7100	+3.746%	855,001	-15.236%
2025-05-16	21.8800	22.0000	21.6600	21.8900	-0.137%	748,528	-12.060%
2025-05-15	21.7400	22.3500	21.6900	21.9200	+1.623%	1,117,504	-12.181%
2025-05-14	21.7300	21.7699	21.3100	21.5700	-0.691%	711,641	-10.756%
2025-05-13	21.6700	22.0150	21.6300	21.7200	+0.370%	687,329	-11.372%
2025-05-12	22.0900	22.3300	21.3900	21.6400	-1.097%	1,105,303	-11.044%
2025-05-09	22.2000	22.3250	21.5150	21.8800	-0.636%	1,081,293	-12.020%
2025-05-08	22.9800	23.5400	21.9000	22.0200	-2.566%	2,598,677	-12.579%
2025-05-07	22.7300	23.2700	22.3000	22.6000	-1.995%	2,003,584	-14.823%
2025-05-06	22.5700	23.2400	22.5000	23.0600	+0.436%	976,282	-16.522%
2025-05-05	22.9400	23.0600	22.6900	22.9600	+0.306%	619,717	-16.159%
2025-05-02	22.9300	23.2700	22.7400	22.8900	+0.439%	979,337	-15.902%
2025-05-01	22.6100	23.1000	22.4300	22.7900	+0.663%	701,968	-15.533%
2025-04-30	22.6200	22.7200	22.0250	22.6400	-0.615%	1,103,530	-14.973%
2025-04-29	22.1200	22.8700	22.0950	22.7800	+2.613%	1,151,153	-15.496%
2025-04-28	22.3000	22.7000	21.8320	22.2000	-0.225%	907,957	-13.288%
2025-04-25	21.8000	22.5800	21.7154	22.2500	+1.645%	2,149,910	-13.483%
2025-04-24	21.6700	22.2600	21.6300	21.8900	+1.202%	1,059,592	-12.060%
2025-04-23	21.9200	22.1200	21.3700	21.6300	-0.185%	1,239,252	-11.003%
2025-04-22	21.9700	21.9700	21.4300	21.6700	+0.744%	1,093,383	-11.168%
2025-04-21	22.2200	22.4267	21.3200	21.5100	-3.152%	1,213,123	-10.507%
2025-04-17	21.8700	22.4000	21.7200	22.2100	+1.185%	707,263	-13.327%
2025-04-16	21.9700	22.1500	21.5900	21.9500	-0.679%	764,799	-12.301%
2025-04-15	21.5000	22.2293	21.4050	22.1000	+2.743%	1,217,826	-12.896%
2025-04-14	21.7300	21.8800	21.2500	21.5100	+0.140%	752,245	-10.507%
2025-04-11	20.9500	21.5800	20.8200	21.4800	+2.972%	1,107,218	-10.382%
2025-04-10	20.0000	20.8750	19.3900	20.8600	+2.355%	1,146,547	-7.718%
2025-04-09	19.0200	21.4400	18.9700	20.3800	+6.925%	1,607,902	-5.545%
2025-04-08	19.9200	20.1900	18.8850	19.0600	-2.256%	1,126,483	+0.997%
2025-04-07	18.5400	20.1499	18.2813	19.5000	+0.464%	1,704,997	-1.282%
2025-04-04	19.8100	20.0000	19.0700	19.4100	-5.086%	987,733	-0.824%
2025-04-03	19.8100	20.7500	19.5200	20.4500	-1.255%	938,876	-5.868%
2025-04-02	20.2800	21.0700	20.2800	20.7100	+0.534%	1,038,182	-7.050%
2025-04-01	20.0800	20.6300	19.8300	20.6000	+1.528%	776,315	-6.553%
2025-03-31	19.9800	20.4100	19.7100	20.2900	-0.588%	805,751	-5.126%
2025-03-28	20.6100	20.7250	20.0950	20.4100	-1.018%	581,185	-5.683%
2025-03-27	20.3000	20.7496	20.2900	20.6200	+0.536%	847,159	-6.644%
2025-03-26	20.1800	20.5300	20.0500	20.5100	+1.284%	770,744	-6.143%
2025-03-25	20.2600	20.4200	20.0600	20.2500	-0.589%	657,151	-4.938%
2025-03-24	20.3300	20.4600	20.0200	20.3700	+1.799%	878,814	-5.498%
2025-03-21	20.3800	20.3800	19.9500	20.0100	-2.580%	2,228,049	-3.798%
2025-03-20	20.2100	21.0200	20.2000	20.5400	+0.884%	852,023	-6.280%
2025-03-19	20.0100	20.5800	19.8300	20.3600	+2.673%	774,880	-5.452%
2025-03-18	20.0000	20.2900	19.7300	19.8300	-1.245%	1,076,561	-2.925%
2025-03-17	20.0600	20.1600	19.6800	20.0800	-1.181%	981,725	-4.133%
2025-03-14	20.0200	20.4700	19.9800	20.3200	+2.316%	618,760	-5.266%
2025-03-13	19.9800	20.2800	19.5000	19.8600	-1.145%	1,050,205	-3.072%
2025-03-12	19.1200	20.2800	19.0350	20.0900	+7.261%	1,873,248	-4.181%
2025-03-11	18.9400	19.2300	18.5300	18.7300	-1.421%	990,630	+2.776%
2025-03-10	18.7200	19.2700	18.5300	19.0000	-0.367%	1,372,455	+1.316%
2025-03-07	19.1300	19.4400	18.1500	19.0700	-0.522%	1,571,215	+0.944%
2025-03-06	19.1200	19.6100	18.5000	19.1700	+4.185%	1,457,347	+0.417%
2025-03-05	18.3300	18.6800	17.9100	18.4000	+2.052%	948,765	+4.620%
2025-03-04	17.9300	18.2990	17.5400	18.0300	-0.825%	1,104,555	+6.767%
2025-03-03	18.8500	19.2300	17.9900	18.1800	-3.092%	1,102,829	+5.886%
2025-02-28	18.7800	18.8900	18.2600	18.7600	-0.846%	1,485,395	+2.612%
2025-02-27	18.0000	19.3400	17.9400	18.9200	+4.185%	1,684,821	+1.744%
2025-02-26	18.0900	18.6500	18.0310	18.1600	-0.220%	1,180,284	+6.002%
2025-02-25	18.1600	18.3100	17.7000	18.2000	-0.165%	1,091,581	+5.769%
2025-02-24	18.2000	18.4800	17.8600	18.2300	+1.165%	1,101,539	+5.595%
2025-02-21	18.7600	18.7600	17.4600	18.0200	-2.752%	1,227,896	+6.826%
2025-02-20	19.0600	19.0700	18.5000	18.5300	-3.187%	746,252	+3.886%
2025-02-19	19.0000	19.3700	18.8000	19.1400	-0.261%	656,345	+0.575%
2025-02-18	18.7300	19.2000	18.3600	19.1900	+1.912%	1,615,689	+0.313%
2025-02-14	19.0300	19.2400	18.6600	18.8300	-1.207%	944,217	+2.230%
2025-02-13	19.3500	19.9399	18.9900	19.0600	-0.626%	1,543,393	+0.997%
2025-02-12	18.0050	19.5000	18.0000	19.1800	+6.319%	2,614,029	+0.365%
2025-02-11	16.9900	18.9800	16.4600	18.0400	-4.246%	4,408,497	+6.707%
2025-02-10	18.4800	19.0200	18.3700	18.8400	+2.225%	1,771,844	+2.176%
2025-02-07	18.6700	18.7200	18.1400	18.4300	-1.759%	920,844	+4.449%
2025-02-06	19.2500	19.3619	18.3800	18.7600	-2.545%	1,218,586	+2.612%
2025-02-05	19.1700	19.4100	18.7000	19.2500	+1.960%	1,230,446	0.000%
2025-02-04	19.6900	19.7992	18.6500	18.8800	-5.647%	1,836,105	+1.960%
2025-02-03	19.9900	20.2900	19.7200	20.0100	-2.199%	637,807	-3.798%
2025-01-31	20.6000	20.8300	20.3000	20.4600	-1.207%	1,626,019	-5.914%
2025-01-30	20.8000	21.1400	20.3700	20.7100	+0.975%	1,134,656	-7.050%
2025-01-29	20.2200	20.7600	20.1800	20.5100	+1.434%	1,033,720	-6.143%
2025-01-28	20.8800	20.9300	19.6350	20.2200	-3.115%	1,252,976	-4.797%
2025-01-27	21.1200	21.7100	20.6800	20.8700	-1.742%	1,269,653	-7.762%
2025-01-24	21.5800	21.9500	21.0600	21.2400	-1.939%	1,139,317	-9.369%
2025-01-23	22.2600	22.6100	21.5500	21.6600	-2.608%	899,876	-11.127%
2025-01-22	22.6000	22.8900	21.5700	22.2400	-3.051%	1,445,091	-13.444%
2025-01-21	23.5200	23.8500	21.9403	22.9400	-0.477%	1,400,698	-16.085%
2025-01-17	23.0400	23.6081	22.8710	23.0500	+1.497%	1,473,412	-16.486%
2025-01-16	22.7600	23.2440	22.6600	22.7100	-0.482%	1,026,510	-15.236%
2025-01-15	23.3400	23.4480	22.4500	22.8200	+2.149%	1,057,208	-15.644%
2025-01-14	22.2400	22.6300	21.9500	22.3400	+1.132%	757,749	-13.832%
2025-01-13	21.8000	22.1100	21.3000	22.0900	+0.045%	521,206	-12.856%
2025-01-10	22.6400	22.9887	21.8800	22.0800	-3.875%	972,997	-12.817%
2025-01-08	21.7900	22.9800	21.6700	22.9700	+4.790%	1,436,868	-16.195%
2025-01-07	21.9500	21.9700	20.8600	21.9200	-0.182%	940,088	-12.181%
2025-01-06	22.2200	22.5300	21.8100	21.9600	-1.170%	783,911	-12.341%
2025-01-03	21.7100	22.3400	21.3900	22.2200	+2.255%	608,355	-13.366%
2025-01-02	21.7700	22.1400	21.3600	21.7300	-0.046%	785,986	-11.413%
2024-12-31	21.6400	22.3300	21.5986	21.7400	+0.741%	946,192	-11.454%
2024-12-30	21.1800	21.8300	21.1800	21.5800	+1.172%	861,195	-10.797%
2024-12-27	21.5800	21.9300	21.2300	21.3300	-2.066%	674,342	-9.752%
2024-12-26	21.6400	22.1000	21.5150	21.7800	+0.647%	704,936	-11.616%
2024-12-24	21.1500	21.7850	21.0300	21.6400	+2.317%	350,076	-11.044%
2024-12-23	21.2500	21.5200	20.7900	21.1500	+1.439%	658,681	-8.983%
2024-12-20	20.6700	21.3150	20.3800	20.8500	-0.714%	2,938,265	-7.674%
2024-12-19	20.8800	21.2950	20.7300	21.0000	+2.289%	1,047,513	-8.333%
2024-12-18	21.7200	21.7200	20.2200	20.5300	-4.021%	943,325	-6.235%
2024-12-17	21.3400	21.8100	21.0600	21.3900	-1.655%	978,333	-10.005%
2024-12-16	21.8800	22.1200	21.3900	21.7500	-0.594%	714,586	-11.494%
2024-12-13	22.0200	22.0300	21.5100	21.8800	-0.636%	542,063	-12.020%
2024-12-12	21.8200	22.2700	21.7000	22.0200	+0.732%	679,049	-12.579%
2024-12-11	22.2400	22.5535	21.7400	21.8600	-1.753%	942,314	-11.940%
2024-12-10	22.8300	23.5200	22.2100	22.2500	+1.459%	1,669,549	-13.483%
2024-12-09	21.3700	22.3300	21.1600	21.9300	+1.905%	1,403,039	-12.221%
2024-12-06	21.5600	21.5800	21.0100	21.5200	+0.702%	789,198	-10.548%
2024-12-05	21.8800	22.1150	21.2600	21.3700	-2.331%	851,946	-9.920%
2024-12-04	21.3600	21.9450	20.9700	21.8800	+2.482%	1,286,795	-12.020%
2024-12-03	21.4500	21.4900	21.1100	21.3500	-1.340%	1,148,075	-9.836%
2024-12-02	22.3300	22.3300	19.7601	21.6400	-3.090%	1,780,521	-11.044%
2024-11-29	22.7800	23.3200	22.1100	22.3300	-0.711%	720,932	-13.793%
2024-11-27	22.1400	22.9800	21.9578	22.4900	+2.507%	1,589,130	-14.406%
2024-11-26	21.7500	22.3400	21.7000	21.9400	-0.137%	766,207	-12.261%
2024-11-25	22.1700	22.4799	21.7063	21.9700	-0.182%	1,113,609	-12.381%
2024-11-22	22.0000	23.0900	21.4100	22.0100	+0.963%	2,796,027	-12.540%
2024-11-21	21.5400	21.8900	21.2200	21.8000	+1.537%	689,425	-11.697%
2024-11-20	22.0000	22.1600	21.1700	21.4700	-2.453%	707,020	-10.340%
2024-11-19	20.8000	22.0500	20.7900	22.0100	+4.115%	1,174,295	-12.540%
2024-11-18	21.2000	21.3600	20.5600	21.1400	-1.030%	1,016,148	-8.940%
2024-11-15	21.4900	21.8600	21.0600	21.3600	-0.327%	1,046,838	-9.878%
2024-11-14	22.0000	22.0900	21.1500	21.4300	-0.418%	1,456,270	-10.173%
2024-11-13	22.1500	22.5300	21.5100	21.5200	-2.756%	2,249,571	-10.548%
2024-11-12	23.4400	23.8500	21.9603	22.1300	-7.561%	2,301,560	-13.014%
2024-11-11	24.7500	24.8385	23.8000	23.9400	+6.306%	3,201,931	-19.591%
2024-11-08	22.5500	24.9900	21.8600	22.5200	+1.993%	4,023,469	-14.520%
2024-11-07	18.3800	22.3500	17.9500	22.0800	+25.597%	4,033,509	-12.817%
2024-11-06	16.9600	18.2350	16.5000	17.5800	+28.980%	6,492,377	+9.499%
2024-11-05	13.4000	13.8700	13.3300	13.6300	+3.336%	1,162,956	+41.233%
2024-11-04	13.1900	13.2500	12.6600	13.1900	-0.902%	2,369,136	+45.944%
2024-11-01	13.9000	14.0200	13.2050	13.3100	-3.621%	1,266,828	+44.628%
2024-10-31	14.2800	14.3750	13.7600	13.8100	-3.561%	915,275	+39.392%
2024-10-30	14.5100	14.7500	14.3100	14.3200	-1.918%	719,750	+34.427%
2024-10-29	14.4100	14.6900	14.3200	14.6000	+1.038%	987,984	+31.849%
2024-10-28	13.8600	14.4850	13.7800	14.4500	+5.551%	1,002,664	+33.218%
2024-10-25	13.7300	13.9900	13.6700	13.6900	+0.146%	385,992	+40.614%
2024-10-24	13.6100	13.8100	13.5200	13.6700	+0.663%	515,516	+40.819%
2024-10-23	13.7400	13.9850	13.4100	13.5800	-1.737%	510,316	+41.753%
2024-10-22	13.6300	13.9600	13.5800	13.8200	+1.023%	320,345	+39.291%
2024-10-21	13.8500	13.8900	13.5100	13.6800	-1.370%	379,485	+40.716%
2024-10-18	13.9500	13.9500	13.6800	13.8700	-0.502%	500,305	+38.789%
2024-10-17	13.8700	14.0500	13.7800	13.9400	+0.288%	494,826	+38.092%
2024-10-16	13.7900	14.0900	13.7500	13.9000	+0.798%	396,671	+38.489%
2024-10-15	13.7300	13.9600	13.6200	13.7900	+0.510%	709,277	+39.594%
2024-10-14	13.1200	13.7300	13.1200	13.7200	+5.054%	616,417	+40.306%
2024-10-11	12.8800	13.1850	12.8600	13.0600	+1.398%	556,720	+47.397%
2024-10-10	12.6200	12.8800	12.4500	12.8800	+1.258%	498,059	+49.457%
2024-10-09	12.7200	12.8800	12.6100	12.7200	0.000%	393,547	+51.336%
2024-10-08	12.8000	12.8000	12.6100	12.7200	0.000%	500,839	+51.336%
2024-10-07	12.4600	12.7400	12.3800	12.7200	+0.872%	429,489	+51.336%
2024-10-04	12.6800	12.6800	12.3300	12.6100	+0.799%	842,009	+52.657%
2024-10-03	12.4300	12.5800	12.2400	12.5100	-0.080%	618,104	+53.877%
2024-10-02	12.4000	12.7400	12.4000	12.5200	+0.724%	664,193	+53.754%
2024-10-01	12.5800	12.6100	12.4100	12.4300	-1.739%	943,851	+54.867%
2024-09-30	12.6200	12.8700	12.4500	12.6500	+0.238%	1,846,752	+52.174%
2024-09-27	12.7300	12.8300	12.5100	12.6200	-0.316%	493,902	+52.536%
2024-09-26	12.7600	12.9300	12.6400	12.6600	0.000%	466,740	+52.054%
2024-09-25	13.0800	13.2300	12.6200	12.6600	-2.914%	691,060	+52.054%
2024-09-24	12.9600	13.2050	12.9000	13.0400	+0.773%	1,262,606	+47.623%
2024-09-23	12.5300	12.9400	12.4700	12.9400	+4.608%	1,138,894	+48.764%
2024-09-20	12.6500	12.8700	12.3200	12.3700	-2.828%	4,536,105	+55.618%
2024-09-19	13.1400	13.1400	12.6800	12.7300	-1.165%	990,754	+51.218%
2024-09-18	13.4400	13.5000	12.8000	12.8800	-3.593%	1,245,733	+49.457%
2024-09-17	13.4500	13.6400	13.3400	13.3600	+0.150%	761,221	+44.087%
2024-09-16	13.2000	13.5050	13.1100	13.3400	+1.368%	545,457	+44.303%
2024-09-13	12.8600	13.2000	12.6500	13.1600	+2.813%	705,933	+46.277%
2024-09-12	12.8600	13.1164	12.8000	12.8000	0.000%	820,134	+50.391%
2024-09-11	12.6800	12.8700	12.1300	12.8000	-2.662%	1,058,157	+50.391%
2024-09-10	13.2800	13.2800	12.8700	13.1500	-0.454%	674,452	+46.388%
2024-09-09	13.1700	13.4500	12.9100	13.2100	+1.149%	1,027,249	+45.723%
2024-09-06	13.1600	13.2100	12.9100	13.0600	-1.061%	607,179	+47.397%
2024-09-05	13.1400	13.2417	12.9000	13.2000	+0.610%	693,865	+45.833%
2024-09-04	13.2300	13.2800	12.9600	13.1200	-0.906%	409,386	+46.723%
2024-09-03	13.6400	13.7400	13.0900	13.2400	-3.919%	1,015,165	+45.393%
2024-08-30	13.6900	13.8900	13.6200	13.7800	+1.101%	644,756	+39.695%
2024-08-29	13.9400	13.9400	13.5300	13.6300	-1.160%	735,013	+41.233%
2024-08-28	13.5900	13.9600	13.5800	13.7900	+1.472%	952,546	+39.594%
2024-08-27	13.5200	13.6000	13.3700	13.5900	+0.074%	842,781	+41.648%
2024-08-26	13.8600	13.9400	13.3950	13.5800	-1.737%	934,322	+41.753%
2024-08-23	13.5000	13.8300	13.4800	13.8200	+2.751%	753,161	+39.291%
2024-08-22	13.3900	13.6000	13.2600	13.4500	+0.224%	757,108	+43.123%
2024-08-21	13.1500	13.4900	13.0650	13.4200	+2.835%	637,241	+43.443%
2024-08-20	12.8300	13.2250	12.3700	13.0500	+1.399%	1,616,669	+47.510%
2024-08-19	12.7900	12.9600	12.7250	12.8700	+1.179%	597,227	+49.573%
2024-08-16	12.7000	12.9100	12.6400	12.7200	-0.469%	708,178	+51.336%
2024-08-15	13.1000	13.1000	12.4100	12.7800	-0.853%	809,444	+50.626%
2024-08-14	12.5000	12.9100	12.3800	12.8900	+3.701%	1,161,146	+49.341%
2024-08-13	12.5800	12.5800	12.2800	12.4300	-1.427%	677,402	+54.867%
2024-08-12	12.5000	12.6976	12.1950	12.6100	+1.367%	599,019	+52.657%
2024-08-09	12.6400	12.7900	12.4020	12.4400	-1.815%	1,122,507	+54.743%
2024-08-08	13.0000	13.1900	12.2100	12.6700	+3.344%	1,118,060	+51.934%
2024-08-07	12.4600	12.4600	11.9800	12.2600	+0.574%	1,354,136	+57.015%
2024-08-06	12.1900	12.3400	11.9100	12.1900	-0.082%	933,961	+57.916%
2024-08-05	12.3900	12.3900	11.8150	12.2000	-6.082%	1,112,894	+57.787%
2024-08-02	13.0800	13.3100	12.8600	12.9900	-3.348%	758,142	+48.191%
2024-08-01	13.9400	13.9400	13.3800	13.4400	-3.587%	803,712	+43.229%
2024-07-31	14.2000	14.3700	13.8500	13.9400	-0.853%	641,507	+38.092%
2024-07-30	14.3500	14.4600	13.9100	14.0600	-1.195%	722,509	+36.913%
2024-07-29	14.7300	14.7800	14.0900	14.2300	-2.668%	747,108	+35.278%
2024-07-26	14.5600	14.6900	14.4100	14.6200	+2.024%	769,259	+31.669%
2024-07-25	14.1800	14.5700	14.0900	14.3300	+1.487%	646,027	+34.334%
2024-07-24	14.7400	14.8600	14.1050	14.1200	-4.852%	1,022,669	+36.331%
2024-07-23	14.6100	14.9500	14.5800	14.8400	+2.063%	591,082	+29.717%
2024-07-22	14.1800	14.6450	14.1200	14.5400	+0.693%	654,284	+32.393%
2024-07-19	14.3700	14.5500	14.2600	14.4400	+0.768%	515,588	+33.310%
2024-07-18	14.6300	14.9800	14.2400	14.3300	-2.517%	591,575	+34.334%
2024-07-17	14.9000	15.2200	14.7000	14.7000	-2.196%	977,354	+30.952%
2024-07-16	14.4800	15.0900	14.3700	15.0300	+4.303%	1,143,505	+28.077%
2024-07-15	14.4300	14.6000	13.8700	14.4100	+8.021%	1,774,370	+33.588%
2024-07-12	13.3000	13.4000	13.0900	13.3400	+0.984%	801,793	+44.303%
2024-07-11	13.3100	13.3900	13.0100	13.2100	+0.456%	1,051,117	+45.723%
2024-07-10	13.2800	13.4000	13.1300	13.1500	-0.530%	561,382	+46.388%
2024-07-09	13.2900	13.3700	13.1200	13.2200	-0.452%	661,113	+45.613%
2024-07-08	13.3200	13.3900	13.1700	13.2800	+0.226%	679,284	+44.955%
2024-07-05	13.2400	13.3500	13.1000	13.2500	-0.376%	506,453	+45.283%
2024-07-03	13.5600	13.5700	13.0600	13.3000	-1.917%	533,591	+44.737%
2024-07-02	13.4800	13.6850	13.3600	13.5600	+0.148%	829,031	+41.962%

document.getElementById("nPflyj").onerror = function(){this.style.display='none';}; .dark-mode .yPy42H{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yPy42H{ color: #333333; background-color: white; border: 2px solid #333333; }CXWCoreCivic, Inc.stock NYSE

CXW
CoreCivic, Inc.
stock NYSE