Dark

CXW
CoreCivic, Inc.
stock NYSE

At Close

Aug 25, 2026 3:59:50 PM EDT

33.13USD-2.098%(-0.71)986,781

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 25, 2026 8:46:30 AM EDT

34.40USD+1.652%(+0.56)100

After-hours

Aug 25, 2026 4:10:30 PM EDT

33.14USD+0.030%(+0.01)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-25	33.6500	33.9200	32.8300	33.1300	-2.098%	986,781	0.000%
2026-08-24	34.0100	34.5000	33.7000	33.8400	-0.500%	1,349,769	-2.098%
2026-08-21	33.7000	34.0500	33.0500	34.0100	+1.492%	2,437,897	-2.587%
2026-08-20	32.0000	33.6000	31.8500	33.5100	+4.751%	1,727,421	-1.134%
2026-08-19	32.5300	32.5300	31.0100	31.9900	-1.265%	1,141,728	+3.564%
2026-08-18	33.3800	33.4400	32.3100	32.4000	-3.514%	1,084,926	+2.253%
2026-08-17	33.4600	34.0500	33.0700	33.5800	+2.316%	1,773,464	-1.340%
2026-08-14	31.5600	33.0600	31.5600	32.8200	+3.861%	1,803,467	+0.945%
2026-08-13	33.5300	34.0600	31.5150	31.6000	-5.952%	1,823,188	+4.842%
2026-08-12	33.9000	34.6600	32.9950	33.6000	-0.943%	2,922,303	-1.399%
2026-08-11	33.1900	34.4300	32.6600	33.9200	+2.788%	1,724,126	-2.329%
2026-08-10	33.9700	34.8600	32.9300	33.0000	+2.262%	1,629,598	+0.394%
2026-08-07	32.3400	32.7700	31.7600	32.2700	+0.093%	1,203,670	+2.665%
2026-08-06	28.8200	34.0000	28.5000	32.2400	+3.234%	2,609,696	+2.761%
2026-08-05	30.9700	32.4000	30.5400	31.2300	+3.582%	2,567,950	+6.084%
2026-08-04	29.8700	30.5800	29.8700	30.1500	-0.495%	842,230	+9.884%
2026-08-03	29.7400	30.8150	29.7080	30.3000	+1.338%	708,886	+9.340%
2026-07-31	29.9300	30.5500	29.5300	29.9000	+0.336%	1,064,801	+10.803%
2026-07-30	29.7800	30.0900	29.4600	29.8000	+0.168%	660,636	+11.174%
2026-07-29	30.6600	30.7950	29.6700	29.7500	-2.873%	725,273	+11.361%
2026-07-28	30.9900	31.5250	30.5600	30.6300	-1.858%	964,890	+8.162%
2026-07-27	31.6100	31.7100	30.9200	31.2100	-0.447%	996,934	+6.152%
2026-07-24	31.8100	32.5400	31.2500	31.3500	-0.948%	590,804	+5.678%
2026-07-23	31.7000	32.3147	31.0420	31.6500	-1.647%	1,953,530	+4.676%
2026-07-22	32.1000	32.4700	31.6105	32.1800	+0.312%	941,643	+2.952%
2026-07-21	32.1500	32.6883	31.6200	32.0800	+0.722%	846,331	+3.273%
2026-07-20	30.6600	32.2000	30.6600	31.8500	+3.915%	874,403	+4.019%
2026-07-17	30.3200	30.7500	30.0600	30.6500	0.000%	983,436	+8.091%
2026-07-16	31.2900	31.5900	30.6100	30.6500	-1.415%	832,216	+8.091%
2026-07-15	31.4300	31.6000	31.0200	31.0900	-0.861%	1,008,446	+6.562%
2026-07-14	31.6200	31.8800	31.2500	31.3600	-0.223%	821,752	+5.644%
2026-07-13	32.0000	32.3000	30.9900	31.4300	-1.442%	853,408	+5.409%
2026-07-10	31.2000	31.9700	31.1000	31.8900	+1.950%	753,524	+3.888%
2026-07-09	30.8000	31.7800	30.7150	31.2800	+2.155%	1,464,874	+5.914%
2026-07-08	29.0600	30.6300	28.7000	30.6200	+4.505%	1,620,851	+8.197%
2026-07-07	31.0000	31.8200	29.1000	29.3000	-3.682%	1,779,457	+13.072%
2026-07-06	32.3000	32.6000	29.5800	30.4200	-1.966%	2,758,909	+8.909%
2026-07-02	31.0700	31.6600	30.4500	31.0300	+0.064%	794,336	+6.768%
2026-07-01	30.6700	31.5450	30.4200	31.0100	+2.074%	1,412,883	+6.837%
2026-06-30	30.1700	30.8500	29.6300	30.3800	+0.297%	1,585,362	+9.052%
2026-06-29	30.8200	31.0450	30.0600	30.2900	-1.560%	1,174,600	+9.376%
2026-06-26	30.2700	30.9500	29.5500	30.7700	+4.731%	2,646,364	+7.670%
2026-06-25	29.7300	29.8600	29.0300	29.3800	-1.409%	1,094,195	+12.764%
2026-06-24	30.0200	30.3998	29.6300	29.8000	+0.235%	1,278,303	+11.174%
2026-06-23	29.4700	30.7650	29.1600	29.7300	+0.270%	1,886,645	+11.436%
2026-06-22	28.7500	30.4545	28.6200	29.6500	+2.595%	1,887,321	+11.737%
2026-06-18	28.2300	28.9600	27.9060	28.9000	+2.591%	2,773,621	+14.637%
2026-06-17	27.8500	28.6200	27.4600	28.1700	+1.040%	1,705,005	+17.607%
2026-06-16	27.7800	27.9800	26.8700	27.8800	+0.396%	1,246,318	+18.831%
2026-06-15	26.7200	27.8500	26.5600	27.7700	+2.472%	1,494,052	+19.301%
2026-06-12	26.7000	27.2000	26.4000	27.1000	+0.931%	923,990	+22.251%
2026-06-11	26.4500	27.2850	26.2901	26.8500	+1.512%	1,373,925	+23.389%
2026-06-10	25.2600	26.9700	25.0800	26.4500	+5.044%	2,276,376	+25.255%
2026-06-09	24.9500	25.4000	24.5600	25.1800	+1.861%	1,466,571	+31.573%
2026-06-08	23.2700	24.9399	23.0000	24.7200	+6.506%	1,735,662	+34.021%
2026-06-05	23.0600	23.4300	22.7400	23.2100	+0.650%	826,983	+42.740%
2026-06-04	22.0000	23.1000	21.8500	23.0600	+6.218%	1,369,570	+43.669%
2026-06-03	21.2100	21.9000	21.1300	21.7100	+1.686%	736,512	+52.602%
2026-06-02	21.0000	21.8100	20.9700	21.3500	+0.660%	935,307	+55.176%
2026-06-01	21.0000	21.4500	20.7650	21.2100	+0.617%	771,335	+56.200%
2026-05-29	21.4900	21.6900	21.0300	21.0800	-3.169%	1,259,212	+57.163%
2026-05-28	21.0500	21.7900	20.8600	21.7700	+2.737%	722,841	+52.182%
2026-05-27	21.5400	21.7400	21.0400	21.1900	0.000%	674,601	+56.347%
2026-05-26	21.3300	21.8100	21.0900	21.1900	-1.442%	1,583,088	+56.347%
2026-05-22	21.0400	21.6300	21.0200	21.5000	+1.799%	661,180	+54.093%
2026-05-21	21.1900	21.8900	21.1000	21.1200	-1.262%	865,693	+56.866%
2026-05-20	21.0400	21.4200	20.7900	21.3900	+1.809%	746,270	+54.885%
2026-05-19	21.0000	21.1850	20.7400	21.0100	-0.048%	631,709	+57.687%
2026-05-18	20.7400	21.3700	20.7400	21.0200	+1.350%	719,397	+57.612%
2026-05-15	21.1900	21.3050	20.5050	20.7400	-2.400%	1,609,377	+59.740%
2026-05-14	20.8200	21.5100	20.5500	21.2500	+3.155%	1,105,875	+55.906%
2026-05-13	19.3800	20.6800	19.3100	20.6000	+5.102%	1,079,980	+60.825%
2026-05-12	19.8700	19.8700	19.3500	19.6000	-1.408%	1,086,403	+69.031%
2026-05-11	20.2800	20.7200	19.8200	19.8800	-2.213%	1,458,376	+66.650%
2026-05-08	21.5900	22.0900	20.3100	20.3300	-6.829%	1,979,629	+62.961%
2026-05-07	21.6000	22.2000	20.3000	21.8200	+3.070%	2,920,564	+51.833%
2026-05-06	19.7600	21.5200	19.7600	21.1700	+9.011%	1,861,676	+56.495%
2026-05-05	20.2000	20.3000	19.4200	19.4200	-3.623%	1,229,674	+70.597%
2026-05-04	20.4400	20.4400	19.9900	20.1500	-2.089%	607,051	+64.417%
2026-05-01	20.6400	20.7000	20.2500	20.5800	+0.587%	636,521	+60.982%
2026-04-30	20.4800	20.7200	20.3000	20.4600	-0.389%	613,557	+61.926%
2026-04-29	20.5700	20.6850	20.4400	20.5400	-0.146%	412,453	+61.295%
2026-04-28	20.3800	20.6000	20.2100	20.5700	+1.580%	502,586	+61.060%
2026-04-27	20.3600	20.7000	20.2050	20.2500	-1.268%	507,709	+63.605%
2026-04-24	20.0000	20.8300	19.9300	20.5100	+2.345%	783,687	+61.531%
2026-04-23	20.4200	20.6900	20.0200	20.0400	-1.813%	441,293	+65.319%
2026-04-22	20.6900	20.8900	20.2400	20.4100	-0.778%	965,351	+62.322%
2026-04-21	20.7000	20.8700	20.4301	20.5700	-0.242%	506,792	+61.060%
2026-04-20	20.4100	20.7499	20.2700	20.6200	+0.831%	1,160,893	+60.669%
2026-04-17	20.2300	20.5900	20.2300	20.4500	+1.137%	982,104	+62.005%
2026-04-16	20.0900	20.3100	19.9700	20.2200	+0.697%	710,633	+63.848%
2026-04-15	19.9500	20.4600	19.8311	20.0800	+0.652%	661,668	+64.990%
2026-04-14	19.9300	20.3100	19.8650	19.9500	+0.100%	1,349,880	+66.065%
2026-04-13	19.8500	19.9600	19.4450	19.9300	+0.050%	815,825	+66.232%
2026-04-10	20.3000	20.3000	19.7600	19.9200	-1.484%	399,232	+66.315%
2026-04-09	20.3000	20.5850	20.1336	20.2200	-0.785%	525,245	+63.848%
2026-04-08	20.2100	20.4000	19.7800	20.3800	+2.002%	1,101,507	+62.561%
2026-04-07	20.1200	20.3250	19.6900	19.9800	-0.349%	676,698	+65.816%
2026-04-06	20.6100	20.7700	19.9600	20.0500	-2.243%	1,025,659	+65.237%
2026-04-02	18.8800	20.5100	18.8000	20.5100	+7.214%	1,098,973	+61.531%
2026-04-01	18.9400	19.2450	18.4600	19.1300	+1.163%	792,354	+73.183%
2026-03-31	19.1500	19.3150	18.6900	18.9100	-0.839%	1,170,639	+75.198%
2026-03-30	19.4200	19.5100	18.9501	19.0700	-1.903%	1,000,611	+73.728%
2026-03-27	19.4300	19.7800	19.3300	19.4400	-1.769%	1,299,578	+70.422%
2026-03-26	19.8900	20.1700	19.7400	19.7900	-0.951%	995,706	+67.408%
2026-03-25	20.0100	20.4350	19.9000	19.9800	+0.201%	2,334,496	+65.816%
2026-03-24	20.5500	20.6000	19.8900	19.9400	-1.434%	2,714,565	+66.148%
2026-03-23	19.2700	20.4200	19.2700	20.2300	+3.957%	1,468,285	+63.767%
2026-03-20	19.9100	19.9100	19.4000	19.4600	-2.260%	4,315,162	+70.247%
2026-03-19	20.1500	20.4000	19.7900	19.9100	-1.533%	1,144,343	+66.399%
2026-03-18	20.0500	20.7200	19.7800	20.2200	-0.296%	1,492,299	+63.848%
2026-03-17	19.1000	20.3100	19.0800	20.2800	+6.737%	2,105,127	+63.363%
2026-03-16	18.2300	19.2300	17.9700	19.0000	+4.338%	1,547,948	+74.368%
2026-03-13	17.6600	18.2200	17.3800	18.2100	+3.231%	802,869	+81.933%
2026-03-12	17.3100	17.8800	17.2200	17.6400	+0.858%	747,224	+87.812%
2026-03-11	17.8600	17.9000	17.3200	17.4900	-1.298%	1,065,761	+89.423%
2026-03-10	17.6500	18.0700	17.1500	17.7200	-1.116%	1,132,045	+86.964%
2026-03-09	17.8900	18.0100	17.4400	17.9200	-0.775%	943,429	+84.877%
2026-03-06	18.1100	18.1900	17.6900	18.0600	-1.794%	824,315	+83.444%
2026-03-05	18.4100	18.5100	18.0900	18.3900	-0.379%	714,121	+80.152%
2026-03-04	18.5000	18.6200	18.0000	18.4600	+0.654%	745,016	+79.469%
2026-03-03	17.9100	18.3800	17.7050	18.3400	+0.825%	1,519,111	+80.643%
2026-03-02	17.4800	18.4250	17.4600	18.1900	+2.885%	1,296,021	+82.133%
2026-02-27	17.2300	17.9000	17.0700	17.6800	+1.144%	1,076,708	+87.387%
2026-02-26	17.2300	17.5800	17.1100	17.4800	+1.805%	1,000,418	+89.531%
2026-02-25	16.5000	17.2700	16.2400	17.1700	+4.250%	1,127,234	+92.953%
2026-02-24	16.1400	16.6000	16.0900	16.4700	+1.604%	1,032,092	+101.154%
2026-02-23	16.5800	16.6250	15.7350	16.2100	-3.166%	1,522,581	+104.380%
2026-02-20	18.5200	18.5200	16.3700	16.7400	-10.289%	3,068,283	+97.909%
2026-02-19	18.5400	18.7999	18.4600	18.6600	+0.539%	754,342	+77.546%
2026-02-18	18.6400	18.9400	18.4500	18.5600	-0.696%	762,151	+78.502%
2026-02-17	19.2300	19.3000	18.3500	18.6900	-1.216%	888,372	+77.261%
2026-02-13	18.2200	19.2600	18.0650	18.9200	+5.935%	1,829,830	+75.106%
2026-02-12	19.4500	19.6900	16.1600	17.8600	-3.459%	2,475,101	+85.498%
2026-02-11	18.7200	18.9499	18.4300	18.5000	-1.017%	662,969	+79.081%
2026-02-10	18.8400	18.9300	18.6600	18.6900	-1.059%	507,051	+77.261%
2026-02-09	18.6800	18.9300	18.3500	18.8900	+0.908%	570,765	+75.384%
2026-02-06	18.6800	18.8500	18.5100	18.7200	+0.483%	2,095,848	+76.976%
2026-02-05	18.6200	18.8650	18.4650	18.6300	+0.054%	729,210	+77.831%
2026-02-04	18.7200	18.7200	18.3100	18.6200	-0.428%	840,610	+77.927%
2026-02-03	18.3900	18.7000	18.2700	18.7000	+1.026%	948,797	+77.166%
2026-02-02	18.5900	18.7500	18.4001	18.5100	-0.108%	1,004,284	+78.984%
2026-01-30	18.6000	18.7751	18.4350	18.5300	-1.173%	1,058,408	+78.791%
2026-01-29	18.4800	18.8100	18.3200	18.7500	+1.516%	1,160,506	+76.693%
2026-01-28	18.6600	18.6600	18.2750	18.4700	-1.018%	987,585	+79.372%
2026-01-27	18.6050	18.7700	18.4300	18.6600	0.000%	1,190,749	+77.546%
2026-01-26	20.1600	20.2000	18.1150	18.6600	-7.025%	1,810,735	+77.546%
2026-01-23	20.0200	20.2000	19.9750	20.0700	-0.298%	354,874	+65.072%
2026-01-22	19.9600	20.2900	19.9600	20.1300	+1.360%	694,250	+64.580%
2026-01-21	20.1400	20.2000	19.6300	19.8600	-1.537%	1,033,459	+66.818%
2026-01-20	19.7700	20.9800	19.6800	20.1700	+0.800%	1,863,051	+64.254%
2026-01-16	19.8400	20.0800	19.7200	20.0100	+0.502%	651,257	+65.567%
2026-01-15	19.9100	20.1950	19.6500	19.9100	-0.100%	655,564	+66.399%
2026-01-14	19.9800	20.1200	19.4500	19.9300	-0.050%	832,358	+66.232%
2026-01-13	20.1300	20.2000	19.9100	19.9400	-1.189%	547,840	+66.148%
2026-01-12	20.2100	20.4600	20.1020	20.1800	-0.591%	697,414	+64.172%
2026-01-09	19.7400	20.3300	19.7400	20.3000	+2.993%	845,967	+63.202%
2026-01-08	18.9000	19.7600	18.8400	19.7100	+4.011%	825,128	+68.087%
2026-01-07	19.0600	19.0700	18.6800	18.9500	-0.053%	691,343	+74.828%
2026-01-06	19.4400	19.4500	18.5700	18.9600	-3.364%	843,158	+74.736%
2026-01-05	18.9700	19.8350	18.9700	19.6200	+3.155%	687,908	+68.858%
2026-01-02	19.0400	19.0936	18.8550	19.0200	-0.471%	649,743	+74.185%
2025-12-31	19.2200	19.2500	19.0100	19.1100	-0.105%	931,139	+73.365%
2025-12-30	19.2800	19.4200	19.0850	19.1300	-1.137%	648,803	+73.183%
2025-12-29	19.1300	19.3500	19.1100	19.3500	+0.676%	580,833	+71.214%
2025-12-26	19.0500	19.2850	19.0500	19.2200	+0.628%	520,236	+72.373%
2025-12-24	18.9000	19.1900	18.8600	19.1000	+0.579%	329,151	+73.455%
2025-12-23	19.2500	19.3400	18.9500	18.9900	-1.810%	703,408	+74.460%
2025-12-22	18.9500	19.3650	18.8400	19.3400	+1.950%	1,003,581	+71.303%
2025-12-19	19.4700	19.6000	18.9300	18.9700	-3.313%	2,858,266	+74.644%
2025-12-18	19.5600	19.8050	19.5600	19.6200	+0.770%	781,029	+68.858%
2025-12-17	18.9300	19.5450	18.9000	19.4700	+2.366%	898,752	+70.159%
2025-12-16	19.1400	19.4550	18.9700	19.0200	+0.158%	878,682	+74.185%
2025-12-15	19.0100	19.2000	18.8600	18.9900	+0.476%	1,042,437	+74.460%
2025-12-12	18.9900	19.1500	18.8200	18.9000	-0.264%	838,888	+75.291%
2025-12-11	18.6600	18.9800	18.4801	18.9500	+1.937%	896,256	+74.828%
2025-12-10	18.7800	18.9350	18.5600	18.5900	-1.012%	1,323,892	+78.214%
2025-12-09	18.7000	18.9400	18.4750	18.7800	+1.076%	885,189	+76.411%
2025-12-08	18.6400	18.8699	18.5000	18.5800	-0.322%	985,050	+78.310%
2025-12-05	18.7000	18.9400	18.5500	18.6400	+0.161%	785,037	+77.736%
2025-12-04	18.5600	18.7100	18.4600	18.6100	+0.054%	735,901	+78.023%
2025-12-03	18.2700	18.6500	18.1900	18.6000	+1.751%	878,613	+78.118%
2025-12-02	18.1200	18.4100	17.9550	18.2800	+1.952%	884,391	+81.236%
2025-12-01	17.9000	18.2450	17.8700	17.9300	-0.665%	816,166	+84.774%
2025-11-28	17.8400	18.1200	17.8400	18.0500	+0.951%	492,892	+83.546%
2025-11-26	17.7700	18.1000	17.7700	17.8800	+0.903%	1,405,586	+85.291%
2025-11-25	17.4400	17.8400	17.3950	17.7200	+2.191%	933,694	+86.964%
2025-11-24	17.0300	17.4300	17.0000	17.3400	+1.582%	1,231,709	+91.061%
2025-11-21	16.7900	17.2750	16.7550	17.0700	+2.154%	948,600	+94.083%
2025-11-20	16.7700	17.2000	16.6100	16.7100	-0.298%	1,141,207	+98.265%
2025-11-19	16.1000	17.5799	16.0800	16.7600	+3.906%	2,170,464	+97.673%
2025-11-18	16.1300	16.3400	15.9500	16.1300	-0.555%	1,031,812	+105.394%
2025-11-17	17.1000	17.1800	16.1700	16.2200	-5.643%	1,145,119	+104.254%
2025-11-14	16.8500	17.3301	16.7500	17.1900	+2.627%	1,185,514	+92.728%
2025-11-13	17.0100	17.1300	16.7050	16.7500	-1.932%	1,279,291	+97.791%
2025-11-12	17.2100	17.4400	17.0500	17.0800	-0.871%	1,299,417	+93.970%
2025-11-11	17.3400	17.4700	17.0100	17.2300	-1.261%	1,325,159	+92.281%
2025-11-10	17.5900	18.3100	17.4400	17.4500	+2.950%	1,821,821	+89.857%
2025-11-07	16.7000	16.9600	16.2800	16.9500	+0.953%	1,922,607	+95.457%
2025-11-06	17.0800	18.1100	16.0200	16.7900	-9.925%	2,643,121	+97.320%
2025-11-05	18.3900	19.0100	18.2400	18.6400	+1.139%	1,100,813	+77.736%
2025-11-04	18.8150	18.8400	18.3100	18.4300	-2.228%	553,265	+79.761%
2025-11-03	18.4900	19.0950	18.2100	18.8500	+1.727%	925,434	+75.756%
2025-10-31	18.3500	18.6550	18.2150	18.5300	+1.146%	1,145,767	+78.791%
2025-10-30	18.5700	18.7000	18.2000	18.3200	-1.822%	1,018,565	+80.841%
2025-10-29	18.1600	19.3200	17.9900	18.6600	+1.579%	1,108,538	+77.546%
2025-10-28	18.5000	18.5300	18.2482	18.3700	-1.024%	562,637	+80.348%
2025-10-27	18.8000	18.8600	18.5200	18.5600	-1.171%	480,832	+78.502%
2025-10-24	18.9400	18.9400	18.5700	18.7800	+0.321%	458,434	+76.411%
2025-10-23	18.4900	18.9050	18.3900	18.7200	+1.518%	643,429	+76.976%
2025-10-22	18.3000	18.6000	18.2300	18.4400	+0.930%	791,617	+79.664%
2025-10-21	18.0300	18.4850	17.9700	18.2700	+1.387%	395,005	+81.336%
2025-10-20	18.0000	18.1299	17.7612	18.0200	+0.334%	508,028	+83.851%
2025-10-17	17.7300	17.9700	17.7050	17.9600	+1.240%	685,493	+84.465%
2025-10-16	17.8800	17.9599	17.5817	17.7400	-1.335%	1,273,662	+86.753%
2025-10-15	18.0200	18.3400	17.8650	17.9800	-1.046%	1,050,088	+84.260%
2025-10-14	17.9500	18.3700	17.8000	18.1700	+1.339%	1,058,031	+82.334%
2025-10-13	18.0000	18.0950	17.7800	17.9300	-0.334%	962,235	+84.774%
2025-10-10	18.2600	18.5769	17.8600	17.9900	-1.748%	884,049	+84.158%
2025-10-09	18.7500	18.7900	18.2550	18.3100	-2.347%	684,208	+80.939%
2025-10-08	19.0600	19.0600	18.6100	18.7500	-0.951%	1,128,164	+76.693%
2025-10-07	19.0000	19.1000	18.7200	18.9300	-0.838%	1,232,939	+75.013%
2025-10-06	19.7400	19.8900	19.0300	19.0900	-3.683%	693,125	+73.546%
2025-10-03	19.5000	20.0400	19.5000	19.8200	+1.745%	895,667	+67.154%
2025-10-02	20.5400	20.5550	19.4800	19.4800	-5.207%	971,734	+70.072%
2025-10-01	20.2200	21.0150	20.0000	20.5500	+0.983%	791,489	+61.217%
2025-09-30	21.4900	21.5350	20.3200	20.3500	-5.525%	761,128	+62.801%
2025-09-29	22.1000	22.4600	21.3901	21.5400	-0.046%	1,214,964	+53.807%
2025-09-26	21.4300	21.7600	21.4100	21.5500	+0.795%	519,854	+53.735%
2025-09-25	21.6200	21.7500	21.2700	21.3800	-0.743%	1,017,720	+54.958%
2025-09-24	21.1300	21.6750	21.1300	21.5400	+1.460%	832,023	+53.807%
2025-09-23	21.1500	21.8400	21.1493	21.2300	+0.378%	1,042,541	+56.053%
2025-09-22	20.9100	21.1900	20.7300	21.1500	+1.148%	988,947	+56.643%
2025-09-19	21.0000	21.1700	20.8100	20.9100	-0.096%	2,316,558	+58.441%
2025-09-18	20.6400	21.0300	20.6400	20.9300	+1.258%	792,271	+58.290%
2025-09-17	20.7400	21.0300	20.6000	20.6700	+0.194%	849,534	+60.281%
2025-09-16	20.9100	21.0100	20.5300	20.6300	-1.621%	699,267	+60.591%
2025-09-15	21.0200	21.4200	20.7400	20.9700	-0.616%	1,024,444	+57.988%
2025-09-12	21.2900	21.4150	20.9900	21.1000	-1.494%	1,089,395	+57.014%
2025-09-11	20.3300	21.4500	20.3000	21.4200	+5.362%	1,427,030	+54.669%
2025-09-10	20.4000	20.6475	20.2000	20.3300	-0.489%	831,655	+62.961%
2025-09-09	19.6000	20.5300	19.5061	20.4300	+4.128%	1,004,148	+62.163%
2025-09-08	19.5900	19.7000	19.3900	19.6200	-0.254%	1,049,567	+68.858%
2025-09-05	19.7800	19.8800	19.5300	19.6700	-1.007%	685,255	+68.429%
2025-09-04	20.1100	20.1100	19.7500	19.8700	-0.947%	541,672	+66.734%
2025-09-03	20.0400	20.2800	19.9450	20.0600	-0.249%	748,174	+65.155%
2025-09-02	20.1800	20.2300	19.8100	20.1100	-0.838%	495,216	+64.744%
2025-08-29	20.1000	20.3700	19.9300	20.2800	+0.496%	1,119,647	+63.363%
2025-08-28	20.5400	20.5400	20.1100	20.1800	-1.753%	642,384	+64.172%
2025-08-27	20.3900	20.6900	20.3400	20.5400	+0.835%	617,371	+61.295%
2025-08-26	20.4400	20.6250	20.2600	20.3700	-0.828%	1,448,935	+62.641%
2025-08-25	20.7700	21.0200	20.4300	20.5400	-1.203%	1,150,069	+61.295%
2025-08-22	20.5400	21.0699	20.3950	20.7900	+1.663%	1,229,534	+59.355%
2025-08-21	20.8700	20.9100	20.4307	20.4500	-2.526%	911,473	+62.005%
2025-08-20	21.1500	21.1500	20.7400	20.9800	-0.333%	1,132,961	+57.912%
2025-08-19	20.2600	21.0600	20.0200	21.0500	+1.838%	1,397,556	+57.387%
2025-08-18	20.7600	20.8753	20.5600	20.6700	-0.720%	717,990	+60.281%
2025-08-15	20.6300	21.1020	20.4000	20.8200	+1.760%	951,006	+59.126%
2025-08-14	20.6700	20.7200	20.4450	20.4600	-0.968%	1,061,940	+61.926%
2025-08-13	20.7200	20.8767	20.3000	20.6600	-0.193%	994,198	+60.358%
2025-08-12	20.2900	20.8100	19.8800	20.7000	+2.526%	1,281,316	+60.048%
2025-08-11	20.5700	20.6500	19.9500	20.1900	-1.512%	895,735	+64.091%
2025-08-08	20.1900	21.0800	20.1700	20.5000	+2.500%	1,575,906	+61.610%
2025-08-07	21.5300	21.6500	19.9150	20.0000	+2.041%	2,005,693	+65.650%
2025-08-06	20.2900	20.6625	19.4800	19.6000	-2.536%	2,237,275	+69.031%
2025-08-05	19.7200	20.1600	19.5200	20.1100	+2.289%	736,445	+64.744%
2025-08-04	19.6800	19.8200	19.2700	19.6600	+0.255%	560,129	+68.515%
2025-08-01	19.9800	19.9800	19.4500	19.6100	-2.146%	705,375	+68.944%
2025-07-31	19.6000	20.1300	19.4500	20.0400	+1.212%	636,634	+65.319%
2025-07-30	19.9600	20.1250	19.5900	19.8000	-0.802%	568,086	+67.323%
2025-07-29	20.2700	20.3550	19.8200	19.9600	-0.795%	597,903	+65.982%
2025-07-28	20.6600	20.6600	20.1000	20.1200	-2.943%	972,955	+64.662%
2025-07-25	20.0300	21.0200	19.9400	20.7300	+3.806%	1,114,677	+59.817%
2025-07-24	19.9200	20.0700	19.6462	19.9700	+0.757%	886,590	+65.899%
2025-07-23	19.7300	20.0200	19.7250	19.8200	+0.456%	965,030	+67.154%
2025-07-22	20.1700	20.6100	19.7300	19.7300	-2.520%	1,166,059	+67.917%
2025-07-21	20.7100	20.8100	20.1700	20.2400	-2.739%	1,418,929	+63.686%
2025-07-18	21.3700	21.4700	20.7700	20.8100	-2.484%	1,442,360	+59.202%
2025-07-17	21.2600	21.6500	21.2600	21.3400	-0.280%	1,087,857	+55.248%
2025-07-16	21.3300	21.8600	21.2150	21.4000	+0.706%	923,046	+54.813%
2025-07-15	22.0000	22.1200	21.2500	21.2500	-3.803%	908,060	+55.906%
2025-07-14	21.9900	22.3000	21.9000	22.0900	+0.684%	986,403	+49.977%
2025-07-11	22.1600	22.2600	21.8700	21.9400	-1.305%	644,778	+51.003%
2025-07-10	22.1600	22.3999	22.0500	22.2300	-0.269%	722,692	+49.033%
2025-07-09	21.9900	22.3250	21.6400	22.2900	+1.043%	951,155	+48.632%
2025-07-08	22.4800	22.4800	21.6300	22.0600	-2.086%	1,211,966	+50.181%
2025-07-07	22.7000	23.1900	21.9900	22.5300	+3.921%	1,886,322	+47.048%
2025-07-03	21.1500	21.7300	20.9200	21.6800	+3.042%	772,824	+52.814%
2025-07-02	20.9600	21.0400	20.4200	21.0400	-0.095%	841,589	+57.462%
2025-07-01	21.0700	21.5500	20.5404	21.0600	-0.047%	1,066,988	+57.312%
2025-06-30	21.0000	21.1500	20.5200	21.0700	+1.444%	965,008	+57.238%
2025-06-27	20.6100	20.8600	20.3700	20.7700	+1.218%	1,393,250	+59.509%
2025-06-26	20.1800	20.5350	20.0901	20.5200	+2.090%	560,646	+61.452%
2025-06-25	20.4200	20.5000	20.0800	20.1000	-1.325%	445,876	+64.826%
2025-06-24	20.6700	20.7100	20.1700	20.3700	-0.586%	641,848	+62.641%
2025-06-23	20.5400	20.5752	20.0850	20.4900	0.000%	649,380	+61.689%
2025-06-20	20.7500	20.9300	20.4500	20.4900	-0.775%	1,536,261	+61.689%
2025-06-18	20.3500	20.6550	20.2000	20.6500	+0.879%	810,330	+60.436%
2025-06-17	20.5600	20.6900	20.3450	20.4700	-1.254%	793,147	+61.847%
2025-06-16	20.7700	20.9900	20.5100	20.7300	+0.582%	1,095,805	+59.817%
2025-06-13	21.1400	21.2900	20.3800	20.6100	-4.050%	1,197,728	+60.747%
2025-06-12	21.4300	21.6300	21.2950	21.4800	+0.187%	1,157,719	+54.236%
2025-06-11	22.0500	22.2700	21.4100	21.4400	-1.832%	853,673	+54.524%
2025-06-10	22.4000	22.4150	21.8200	21.8400	-2.019%	815,981	+51.694%
2025-06-09	22.3000	22.6500	22.0700	22.2900	+1.410%	1,113,741	+48.632%
2025-06-06	21.7800	22.0700	21.6200	21.9800	+1.759%	572,368	+50.728%
2025-06-05	21.8700	22.0500	20.7000	21.6000	-1.818%	1,279,088	+53.380%
2025-06-04	21.8800	22.0400	21.6400	22.0000	+0.228%	658,287	+50.591%
2025-06-03	21.9900	22.0250	21.5600	21.9500	+0.137%	858,488	+50.934%
2025-06-02	21.8400	22.2500	21.8200	21.9200	-0.182%	744,736	+51.141%
2025-05-30	21.9200	22.1000	21.5900	21.9600	+0.182%	1,171,377	+50.865%
2025-05-29	21.9100	21.9750	21.6600	21.9200	+0.137%	505,365	+51.141%
2025-05-28	22.4600	22.5000	21.7600	21.8900	-2.364%	910,244	+51.348%
2025-05-27	22.1900	22.5000	22.0400	22.4200	+1.402%	957,843	+47.770%
2025-05-23	22.3400	22.3400	21.9800	22.1100	-1.295%	568,309	+49.842%
2025-05-22	22.5000	22.6000	22.2150	22.4000	+0.224%	727,001	+47.902%
2025-05-21	22.3100	22.6774	22.1500	22.3500	-0.975%	817,847	+48.233%
2025-05-20	22.7600	23.2000	22.3800	22.5700	-0.616%	877,874	+46.788%
2025-05-19	22.0800	22.7100	21.8400	22.7100	+3.746%	855,001	+45.883%
2025-05-16	21.8800	22.0000	21.6600	21.8900	-0.137%	748,528	+51.348%
2025-05-15	21.7400	22.3500	21.6900	21.9200	+1.623%	1,117,504	+51.141%
2025-05-14	21.7300	21.7699	21.3100	21.5700	-0.691%	711,641	+53.593%
2025-05-13	21.6700	22.0150	21.6300	21.7200	+0.370%	687,329	+52.532%
2025-05-12	22.0900	22.3300	21.3900	21.6400	-1.097%	1,105,303	+53.096%
2025-05-09	22.2000	22.3250	21.5150	21.8800	-0.636%	1,081,293	+51.417%
2025-05-08	22.9800	23.5400	21.9000	22.0200	-2.566%	2,598,677	+50.454%
2025-05-07	22.7300	23.2700	22.3000	22.6000	-1.995%	2,003,584	+46.593%
2025-05-06	22.5700	23.2400	22.5000	23.0600	+0.436%	976,282	+43.669%
2025-05-05	22.9400	23.0600	22.6900	22.9600	+0.306%	619,717	+44.294%
2025-05-02	22.9300	23.2700	22.7400	22.8900	+0.439%	979,337	+44.736%
2025-05-01	22.6100	23.1000	22.4300	22.7900	+0.663%	701,968	+45.371%
2025-04-30	22.6200	22.7200	22.0250	22.6400	-0.615%	1,103,530	+46.334%
2025-04-29	22.1200	22.8700	22.0950	22.7800	+2.613%	1,151,153	+45.435%
2025-04-28	22.3000	22.7000	21.8320	22.2000	-0.225%	907,957	+49.234%
2025-04-25	21.8000	22.5800	21.7154	22.2500	+1.645%	2,149,910	+48.899%
2025-04-24	21.6700	22.2600	21.6300	21.8900	+1.202%	1,059,592	+51.348%
2025-04-23	21.9200	22.1200	21.3700	21.6300	-0.185%	1,239,252	+53.167%
2025-04-22	21.9700	21.9700	21.4300	21.6700	+0.744%	1,093,383	+52.884%
2025-04-21	22.2200	22.4267	21.3200	21.5100	-3.152%	1,213,123	+54.021%
2025-04-17	21.8700	22.4000	21.7200	22.2100	+1.185%	707,263	+49.167%
2025-04-16	21.9700	22.1500	21.5900	21.9500	-0.679%	764,799	+50.934%
2025-04-15	21.5000	22.2293	21.4050	22.1000	+2.743%	1,217,826	+49.910%
2025-04-14	21.7300	21.8800	21.2500	21.5100	+0.140%	752,245	+54.021%
2025-04-11	20.9500	21.5800	20.8200	21.4800	+2.972%	1,107,218	+54.236%
2025-04-10	20.0000	20.8750	19.3900	20.8600	+2.355%	1,146,547	+58.821%
2025-04-09	19.0200	21.4400	18.9700	20.3800	+6.925%	1,607,902	+62.561%
2025-04-08	19.9200	20.1900	18.8850	19.0600	-2.256%	1,126,483	+73.820%
2025-04-07	18.5400	20.1499	18.2813	19.5000	+0.464%	1,704,997	+69.897%
2025-04-04	19.8100	20.0000	19.0700	19.4100	-5.086%	987,733	+70.685%
2025-04-03	19.8100	20.7500	19.5200	20.4500	-1.255%	938,876	+62.005%
2025-04-02	20.2800	21.0700	20.2800	20.7100	+0.534%	1,038,182	+59.971%
2025-04-01	20.0800	20.6300	19.8300	20.6000	+1.528%	776,315	+60.825%
2025-03-31	19.9800	20.4100	19.7100	20.2900	-0.588%	805,751	+63.282%
2025-03-28	20.6100	20.7250	20.0950	20.4100	-1.018%	581,185	+62.322%
2025-03-27	20.3000	20.7496	20.2900	20.6200	+0.536%	847,159	+60.669%
2025-03-26	20.1800	20.5300	20.0500	20.5100	+1.284%	770,744	+61.531%
2025-03-25	20.2600	20.4200	20.0600	20.2500	-0.589%	657,151	+63.605%
2025-03-24	20.3300	20.4600	20.0200	20.3700	+1.799%	878,814	+62.641%
2025-03-21	20.3800	20.3800	19.9500	20.0100	-2.580%	2,228,049	+65.567%
2025-03-20	20.2100	21.0200	20.2000	20.5400	+0.884%	852,023	+61.295%
2025-03-19	20.0100	20.5800	19.8300	20.3600	+2.673%	774,880	+62.721%
2025-03-18	20.0000	20.2900	19.7300	19.8300	-1.245%	1,076,561	+67.070%
2025-03-17	20.0600	20.1600	19.6800	20.0800	-1.181%	981,725	+64.990%
2025-03-14	20.0200	20.4700	19.9800	20.3200	+2.316%	618,760	+63.041%
2025-03-13	19.9800	20.2800	19.5000	19.8600	-1.145%	1,050,205	+66.818%
2025-03-12	19.1200	20.2800	19.0350	20.0900	+7.261%	1,873,248	+64.908%
2025-03-11	18.9400	19.2300	18.5300	18.7300	-1.421%	990,630	+76.882%
2025-03-10	18.7200	19.2700	18.5300	19.0000	-0.367%	1,372,455	+74.368%
2025-03-07	19.1300	19.4400	18.1500	19.0700	-0.522%	1,571,215	+73.728%
2025-03-06	19.1200	19.6100	18.5000	19.1700	+4.185%	1,457,347	+72.822%

document.getElementById("NH40W6").onerror = function(){this.style.display='none';}; .dark-mode .jzJ2RJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jzJ2RJ{ color: #333333; background-color: white; border: 2px solid #333333; }CXWCoreCivic, Inc.stock NYSE

CXW
CoreCivic, Inc.
stock NYSE