CoreCivic Inc (CXW) Historical Stock Data
15.06 ↑0.09 (0.60%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CXW is up 0.20% a day on average. There have been 14 days where CoreCivic Inc closed green and 16 days where CXW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 14.98 | 15.06 | ↑$0.08 (0.53%) | 14.90 | 15.15 | 576.76K |
| 2024-04-25 | 14.94 | 14.97 | ↑$0.03 (0.20%) | 14.86 | 15.09 | 429.01K |
| 2024-04-24 | 15.13 | 15.12 | ↓$0.01 (-0.07%) | 14.99 | 15.16 | 542.19K |
| 2024-04-23 | 14.94 | 15.13 | ↑$0.19 (1.27%) | 14.94 | 15.27 | 439.54K |
| 2024-04-22 | 14.84 | 14.94 | ↑$0.10 (0.67%) | 14.81 | 15.10 | 462.66K |
| 2024-04-19 | 14.70 | 14.73 | ↑$0.03 (0.20%) | 14.59 | 14.94 | 818.30K |
| 2024-04-18 | 14.89 | 14.70 | ↓$0.19 (-1.28%) | 14.49 | 14.97 | 652.30K |
| 2024-04-17 | 15.20 | 14.87 | ↓$0.33 (-2.17%) | 14.84 | 15.27 | 403.45K |
| 2024-04-16 | 15.08 | 15.12 | ↑$0.04 (0.27%) | 15.04 | 15.32 | 401.60K |
| 2024-04-15 | 15.43 | 15.20 | ↓$0.23 (-1.49%) | 15.12 | 15.49 | 328.42K |
| 2024-04-12 | 15.58 | 15.38 | ↓$0.20 (-1.28%) | 15.20 | 15.69 | 366.69K |
| 2024-04-11 | 15.77 | 15.72 | ↓$0.05 (-0.32%) | 15.44 | 15.87 | 476.54K |
| 2024-04-10 | 15.61 | 15.71 | ↑$0.10 (0.64%) | 15.40 | 15.91 | 844.02K |
| 2024-04-09 | 16.19 | 15.97 | ↓$0.22 (-1.36%) | 15.88 | 16.24 | 508.47K |
| 2024-04-08 | 15.70 | 16.09 | ↑$0.39 (2.48%) | 15.62 | 16.10 | 745.80K |
| 2024-04-05 | 15.29 | 15.62 | ↑$0.33 (2.16%) | 15.29 | 15.94 | 0.90M |
| 2024-04-04 | 15.52 | 15.36 | ↓$0.16 (-1.03%) | 15.26 | 15.71 | 465.23K |
| 2024-04-03 | 15.15 | 15.38 | ↑$0.23 (1.52%) | 15.15 | 15.50 | 410.61K |
| 2024-04-02 | 15.44 | 15.26 | ↓$0.18 (-1.17%) | 14.97 | 15.44 | 853.33K |
| 2024-04-01 | 15.64 | 15.54 | ↓$0.10 (-0.64%) | 15.47 | 15.94 | 758.86K |
| 2024-03-28 | 15.64 | 15.61 | ↓$0.03 (-0.19%) | 15.54 | 15.87 | 762.07K |
| 2024-03-27 | 15.77 | 15.65 | ↓$0.12 (-0.76%) | 15.54 | 15.85 | 634.30K |
| 2024-03-26 | 15.97 | 15.65 | ↓$0.32 (-2.00%) | 15.65 | 16.04 | 770.54K |
| 2024-03-25 | 16.10 | 15.83 | ↓$0.26 (-1.65%) | 15.82 | 16.24 | 0.94M |
| 2024-03-22 | 16.12 | 16.09 | ↓$0.03 (-0.19%) | 15.88 | 16.15 | 632.04K |
| 2024-03-21 | 15.68 | 16.11 | ↑$0.43 (2.74%) | 15.60 | 16.21 | 1.27M |
| 2024-03-20 | 14.68 | 15.68 | ↑$1.00 (6.81%) | 14.68 | 15.71 | 1.34M |
| 2024-03-19 | 14.45 | 14.72 | ↑$0.27 (1.87%) | 14.37 | 14.99 | 1.48M |
| 2024-03-18 | 14.78 | 14.52 | ↓$0.26 (-1.76%) | 14.50 | 14.84 | 821.38K |
| 2024-03-15 | 14.56 | 14.85 | ↑$0.29 (1.99%) | 14.54 | 14.90 | 2.63M |
Create an account or log in to view more rows.
$CXW green is good
$CXW Who else bought the dip on Friday?
$CXW Powell save me
$CXW all’s I know is buy and hold… no expectations
$CXW BUY BUY BUY BUY
$CXW Wish I shorted
$CXW Buy it up so it crashes harder in the next two trading days
$CXW cup and handle forming
$CXW It's coming
load 'em up.
$CXW is going to have a run next month