CoreCivic Inc (CXW) Historical Stock Data

19.10 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, CXW is up 0.33% a day on average. There have been 18 days where CoreCivic Inc closed green and 12 days where CXW closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-24	18.90	19.10	↑$0.20 (1.06%)	18.86	19.19	327.17K
2025-12-23	19.25	18.99	↓$0.26 (-1.35%)	18.95	19.29	559.05K
2025-12-22	18.95	19.34	↑$0.39 (2.06%)	18.84	19.37	861.27K
2025-12-19	19.47	18.97	↓$0.50 (-2.57%)	18.93	19.60	695.95K
2025-12-18	19.56	19.62	↑$0.06 (0.31%)	19.56	19.80	590.46K
2025-12-17	18.93	19.47	↑$0.54 (2.85%)	18.90	19.54	694.66K
2025-12-16	19.14	19.02	↓$0.12 (-0.63%)	18.97	19.46	601.93K
2025-12-15	19.01	18.99	↓$0.02 (-0.11%)	18.86	19.20	767.73K
2025-12-12	18.99	18.90	↓$0.09 (-0.47%)	18.83	19.15	602.70K
2025-12-11	18.66	18.95	↑$0.29 (1.55%)	18.48	18.97	896.25K
2025-12-10	18.78	18.59	↓$0.19 (-1.01%)	18.57	18.94	0.93M
2025-12-09	18.70	18.78	↑$0.08 (0.43%)	18.48	18.94	767.10K
2025-12-08	18.64	18.58	↓$0.06 (-0.32%)	18.50	18.87	723.53K
2025-12-05	18.70	18.64	↓$0.06 (-0.32%)	18.55	18.93	621.50K
2025-12-04	18.56	18.61	↑$0.05 (0.27%)	18.48	18.71	609.88K
2025-12-03	18.27	18.60	↑$0.33 (1.81%)	18.19	18.65	878.15K
2025-12-02	18.12	18.28	↑$0.16 (0.88%)	17.96	18.41	884.39K
2025-12-01	17.90	17.93	↑$0.03 (0.17%)	17.87	18.25	655.02K
2025-11-28	17.84	18.05	↑$0.21 (1.18%)	17.84	18.12	492.89K
2025-11-26	17.77	17.88	↑$0.11 (0.62%)	17.77	18.10	1.41M
2025-11-25	17.44	17.72	↑$0.28 (1.61%)	17.40	17.84	0.93M
2025-11-24	17.03	17.34	↑$0.31 (1.82%)	17.00	17.43	880.27K
2025-11-21	16.79	17.07	↑$0.28 (1.67%)	16.76	17.28	784.99K
2025-11-20	16.77	16.71	↓$0.06 (-0.36%)	16.61	17.20	1M
2025-11-19	16.10	16.76	↑$0.66 (4.10%)	16.09	17.58	1.58M
2025-11-18	16.13	16.13	↑$0.00 (0.00%)	15.96	16.34	782.55K
2025-11-17	17.10	16.22	↓$0.88 (-5.15%)	16.17	17.18	1.15M
2025-11-14	16.85	17.19	↑$0.34 (2.02%)	16.75	17.33	1M
2025-11-13	17.01	16.75	↓$0.26 (-1.53%)	16.71	17.13	1.28M
2025-11-12	17.21	17.08	↓$0.13 (-0.76%)	17.05	17.44	0.92M