CoreCivic Inc (CXW) Historical Stock Data
15.86 ↑0.21 (1.31%)
As of March 28, 2024, 11:51am EST.
Historical Data
In the past 30 trading days, CXW is up 0.24% a day on average. There have been 16 days where CoreCivic Inc closed green and 14 days where CXW closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 14.82 | 14.58 | ↓$0.24 (-1.62%) | 14.50 | 14.89 | 744.18K |
2024-03-13 | 14.60 | 14.76 | ↑$0.16 (1.10%) | 14.56 | 15.03 | 832.59K |
2024-03-12 | 14.82 | 14.64 | ↓$0.18 (-1.21%) | 14.56 | 15.09 | 1.19M |
2024-03-11 | 14.80 | 14.87 | ↑$0.07 (0.47%) | 14.63 | 14.92 | 577.32K |
2024-03-08 | 14.89 | 14.87 | ↓$0.02 (-0.13%) | 14.49 | 14.89 | 635.04K |
2024-03-07 | 14.85 | 14.85 | ↑$0.00 (0.00%) | 14.67 | 14.97 | 639.14K |
2024-03-06 | 14.68 | 14.76 | ↑$0.08 (0.58%) | 14.56 | 14.93 | 668.23K |
2024-03-05 | 14.43 | 14.53 | ↑$0.10 (0.69%) | 14.30 | 14.72 | 0.94M |
2024-03-04 | 14.93 | 14.55 | ↓$0.38 (-2.55%) | 14.46 | 14.99 | 836.56K |
2024-03-01 | 15.21 | 14.99 | ↓$0.22 (-1.45%) | 14.77 | 15.25 | 788.94K |
2024-02-29 | 15.14 | 15.23 | ↑$0.09 (0.59%) | 15.05 | 15.38 | 1.20M |
2024-02-28 | 14.53 | 14.81 | ↑$0.28 (1.93%) | 14.48 | 15.13 | 1.35M |
2024-02-27 | 14.51 | 14.62 | ↑$0.11 (0.76%) | 14.51 | 14.82 | 1.18M |
2024-02-26 | 14.28 | 14.46 | ↑$0.18 (1.26%) | 14.27 | 14.69 | 1.08M |
2024-02-23 | 14.29 | 14.32 | ↑$0.03 (0.21%) | 14.22 | 14.48 | 862.38K |
2024-02-22 | 14.36 | 14.27 | ↓$0.09 (-0.63%) | 14.10 | 14.39 | 862.21K |
2024-02-21 | 14.26 | 14.31 | ↑$0.05 (0.35%) | 14.23 | 14.54 | 893.77K |
2024-02-20 | 14.39 | 14.26 | ↓$0.13 (-0.90%) | 14.23 | 14.46 | 1.24M |
2024-02-16 | 14.16 | 14.60 | ↑$0.44 (3.11%) | 14.07 | 14.81 | 1.44M |
2024-02-15 | 14.25 | 14.24 | ↓$0.01 (-0.07%) | 14.08 | 14.62 | 1.52M |
2024-02-14 | 14.46 | 14.11 | ↓$0.35 (-2.42%) | 13.94 | 14.53 | 1.30M |
Create an account or log in to view more rows.
$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
$CXW TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$