CoreCivic, Inc. CXW
31.27 USD -0.21 (-0.67%)
Regular-session close
31.27 0.00 0.00%
After hours · Nov 13, 5:05 PM ET
29.88 Day range 31.42
16.13 52-week range 35.54
- YTD
- +63.63%
- 1 year
- +86.69%
CXW price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 30.76 | 31.42 | 29.88 | 31.27 | -0.21 | -0.67% | 1,397,077 |
| Nov 12, 2026 | 32.40 | 32.84 | 31.43 | 31.48 | -1.07 | -3.29% | 1,244,700 |
| Nov 11, 2026 | 31.86 | 33.20 | 31.50 | 32.55 | +0.96 | +3.04% | 1,820,800 |
| Nov 10, 2026 | 29.63 | 31.63 | 29.21 | 31.59 | +1.76 | +5.90% | 2,374,100 |
| Nov 9, 2026 | 29.04 | 30.12 | 28.93 | 29.83 | +1.16 | +4.05% | 4,042,400 |
| Nov 6, 2026 | 28.02 | 29.02 | 26.88 | 28.67 | +0.44 | +1.56% | 2,826,100 |
| Nov 5, 2026 | 30.24 | 31.54 | 28.22 | 28.23 | -2.29 | -7.50% | 4,044,000 |
| Nov 4, 2026 | 29.58 | 30.78 | 29.02 | 30.52 | -0.45 | -1.45% | 2,833,800 |
| Nov 3, 2026 | 30.35 | 31.38 | 30.16 | 30.97 | +0.64 | +2.11% | 2,289,300 |
| Nov 2, 2026 | 30.94 | 31.06 | 29.61 | 30.33 | -0.55 | -1.78% | 2,881,500 |
| Oct 30, 2026 | 30.90 | 31.38 | 30.16 | 30.88 | -0.20 | -0.64% | 1,279,900 |
| Oct 29, 2026 | 30.92 | 31.87 | 30.45 | 31.08 | +0.45 | +1.47% | 1,627,900 |
| Oct 28, 2026 | 30.90 | 31.04 | 30.36 | 30.63 | -0.17 | -0.55% | 1,010,000 |
| Oct 27, 2026 | 29.89 | 30.87 | 29.89 | 30.80 | +0.93 | +3.11% | 1,193,200 |
| Oct 26, 2026 | 30.27 | 31.35 | 29.75 | 29.87 | -0.17 | -0.57% | 1,347,900 |
| Oct 23, 2026 | 29.37 | 30.40 | 29.34 | 30.04 | +0.71 | +2.42% | 1,218,100 |
| Oct 22, 2026 | 29.37 | 29.64 | 28.43 | 29.33 | -0.19 | -0.64% | 1,701,100 |
| Oct 21, 2026 | 30.56 | 30.56 | 29.48 | 29.52 | -0.82 | -2.70% | 1,729,600 |
| Oct 20, 2026 | 29.96 | 30.98 | 29.65 | 30.34 | +0.44 | +1.47% | 1,596,400 |
| Oct 19, 2026 | 31.06 | 31.17 | 28.71 | 29.90 | -0.77 | -2.51% | 2,257,800 |
| Oct 16, 2026 | 31.23 | 31.62 | 29.93 | 30.67 | -0.56 | -1.79% | 1,905,500 |
| Oct 15, 2026 | 32.47 | 32.72 | 30.83 | 31.23 | -1.33 | -4.08% | 1,601,500 |
| Oct 14, 2026 | 33.97 | 34.24 | 32.48 | 32.56 | -1.47 | -4.32% | 1,439,800 |
| Oct 13, 2026 | 33.87 | 34.37 | 33.43 | 34.03 | +0.43 | +1.28% | 1,384,800 |
| Oct 12, 2026 | 33.08 | 34.04 | 33.08 | 33.60 | +0.67 | +2.03% | 1,548,900 |
| Oct 9, 2026 | 32.60 | 33.42 | 32.02 | 32.93 | +0.22 | +0.67% | 1,480,600 |
| Oct 8, 2026 | 31.38 | 32.73 | 31.29 | 32.71 | +0.89 | +2.80% | 2,159,800 |
| Oct 7, 2026 | 31.62 | 32.58 | 31.02 | 31.82 | +0.04 | +0.13% | 1,724,400 |
| Oct 6, 2026 | 33.50 | 34.25 | 31.29 | 31.78 | -1.95 | -5.78% | 4,384,200 |
| Oct 5, 2026 | 33.70 | 35.02 | 33.40 | 33.73 | +0.30 | +0.90% | 2,918,200 |
| Oct 2, 2026 | 32.69 | 34.15 | 32.62 | 33.43 | +0.94 | +2.89% | 1,684,900 |
| Oct 1, 2026 | 33.28 | 33.28 | 31.96 | 32.49 | +0.24 | +0.74% | 2,511,900 |
| Sep 30, 2026 | 32.65 | 33.25 | 32.14 | 32.25 | -0.42 | -1.29% | 1,805,000 |
| Sep 29, 2026 | 31.57 | 32.79 | 31.49 | 32.67 | +0.98 | +3.09% | 2,511,100 |
| Sep 28, 2026 | 32.05 | 33.18 | 30.66 | 31.69 | -0.44 | -1.37% | 2,477,700 |
| Sep 25, 2026 | 32.91 | 33.90 | 31.33 | 32.13 | -2.23 | -6.49% | 2,901,800 |
| Sep 24, 2026 | 32.15 | 34.63 | 32.07 | 34.36 | +2.08 | +6.44% | 2,619,500 |
| Sep 23, 2026 | 31.29 | 32.76 | 30.55 | 32.28 | +0.81 | +2.57% | 1,771,800 |
| Sep 22, 2026 | 32.63 | 33.00 | 30.70 | 31.47 | -0.94 | -2.90% | 2,420,200 |
| Sep 21, 2026 | 35.01 | 35.39 | 32.29 | 32.41 | -2.82 | -8.00% | 1,998,100 |
| Sep 18, 2026 | 35.92 | 36.55 | 35.09 | 35.23 | -0.31 | -0.87% | 3,659,400 |
| Sep 17, 2026 | 35.02 | 35.60 | 35.02 | 35.54 | +0.61 | +1.75% | 1,665,800 |
| Sep 16, 2026 | 35.01 | 35.76 | 34.76 | 34.93 | -0.45 | -1.27% | 2,296,700 |
| Sep 15, 2026 | 34.34 | 36.07 | 33.71 | 35.38 | +1.15 | +3.36% | 2,169,300 |
| Sep 14, 2026 | 34.75 | 35.26 | 34.04 | 34.23 | -0.70 | -2.00% | 1,364,300 |
| Sep 11, 2026 | 34.02 | 35.07 | 34.02 | 34.93 | +0.52 | +1.51% | 2,768,700 |
| Sep 10, 2026 | 34.41 | 34.68 | 34.13 | 34.41 | +0.04 | +0.12% | 2,259,900 |
| Sep 9, 2026 | 35.09 | 35.30 | 33.73 | 34.37 | -0.68 | -1.94% | 2,182,200 |
| Sep 8, 2026 | 34.49 | 35.26 | 34.17 | 35.05 | +0.34 | +0.98% | 1,837,300 |
| Sep 4, 2026 | 33.46 | 34.86 | 33.15 | 34.71 | +1.05 | +3.12% | 1,038,300 |
| Sep 3, 2026 | 32.31 | 34.15 | 32.28 | 33.66 | +1.05 | +3.22% | 1,690,900 |
| Sep 2, 2026 | 32.87 | 33.31 | 32.17 | 32.61 | -0.11 | -0.34% | 1,604,200 |
| Sep 1, 2026 | 33.44 | 33.45 | 31.73 | 32.72 | -0.50 | -1.51% | 2,194,800 |
| Aug 31, 2026 | 33.51 | 33.99 | 33.06 | 33.22 | -0.59 | -1.75% | 1,194,300 |
| Aug 28, 2026 | 33.85 | 34.39 | 33.64 | 33.81 | +0.02 | +0.06% | 1,779,900 |
| Aug 27, 2026 | 33.49 | 33.96 | 32.95 | 33.79 | -0.20 | -0.59% | 1,484,100 |
| Aug 26, 2026 | 33.13 | 34.16 | 32.99 | 33.99 | +0.85 | +2.56% | 1,918,000 |
| Aug 25, 2026 | 33.72 | 33.92 | 32.83 | 33.14 | -0.70 | -2.07% | 987,100 |
| Aug 24, 2026 | 34.01 | 34.50 | 33.70 | 33.84 | -0.17 | -0.50% | 1,349,700 |
| Aug 21, 2026 | 33.70 | 34.05 | 33.05 | 34.01 | +0.50 | +1.49% | 2,437,400 |
| Aug 20, 2026 | 32.00 | 33.60 | 31.85 | 33.51 | +1.52 | +4.75% | 1,727,400 |
| Aug 19, 2026 | 32.53 | 32.53 | 31.01 | 31.99 | -0.41 | -1.27% | 1,141,600 |
| Aug 18, 2026 | 33.38 | 33.44 | 32.31 | 32.40 | -1.18 | -3.51% | 1,084,900 |
| Aug 17, 2026 | 33.46 | 34.05 | 33.07 | 33.58 | +0.76 | +2.32% | 1,773,500 |
| Aug 14, 2026 | 31.56 | 33.06 | 31.56 | 32.82 | +1.22 | +3.86% | 1,803,400 |
65 days, newest first. Daily bars as drawn on the CXW chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.