NYSE - Delayed Quote USD

CoreCivic, Inc. (CXW)

15.13 +0.19 (+1.27%)
At close: 4:00 PM EDT
15.13 0.00 (0.00%)
After hours: 4:28 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 14.94 15.27 14.94 15.13 15.13 428,494
Apr 22, 2024 14.84 15.10 14.81 14.94 14.94 462,700
Apr 19, 2024 14.70 14.94 14.59 14.73 14.73 818,300
Apr 18, 2024 14.89 14.97 14.49 14.70 14.70 652,300
Apr 17, 2024 15.20 15.27 14.84 14.87 14.87 403,500
Apr 16, 2024 15.08 15.32 15.04 15.12 15.12 401,600
Apr 15, 2024 15.43 15.49 15.12 15.20 15.20 328,400
Apr 12, 2024 15.58 15.69 15.20 15.38 15.38 366,700
Apr 11, 2024 15.77 15.87 15.44 15.72 15.72 476,500
Apr 10, 2024 15.61 15.91 15.40 15.71 15.71 844,000
Apr 9, 2024 16.19 16.24 15.88 15.97 15.97 508,500
Apr 8, 2024 15.70 16.10 15.62 16.09 16.09 745,800
Apr 5, 2024 15.29 15.94 15.29 15.62 15.62 902,700
Apr 4, 2024 15.52 15.71 15.26 15.36 15.36 465,200
Apr 3, 2024 15.15 15.50 15.15 15.38 15.38 410,600
Apr 2, 2024 15.44 15.44 14.97 15.26 15.26 853,300
Apr 1, 2024 15.64 15.94 15.47 15.54 15.54 758,900
Mar 28, 2024 15.64 15.87 15.54 15.61 15.61 762,100
Mar 27, 2024 15.77 15.85 15.54 15.65 15.65 634,300
Mar 26, 2024 15.97 16.04 15.65 15.65 15.65 770,500
Mar 25, 2024 16.10 16.24 15.82 15.83 15.83 941,900
Mar 22, 2024 16.12 16.15 15.88 16.09 16.09 632,000
Mar 21, 2024 15.68 16.21 15.60 16.11 16.11 1,265,600
Mar 20, 2024 14.68 15.71 14.68 15.68 15.68 1,341,300
Mar 19, 2024 14.45 14.99 14.37 14.72 14.72 1,484,600
Mar 18, 2024 14.78 14.84 14.50 14.52 14.52 821,400
Mar 15, 2024 14.56 14.90 14.54 14.85 14.85 2,626,700
Mar 14, 2024 14.82 14.89 14.50 14.58 14.58 744,200
Mar 13, 2024 14.60 15.03 14.56 14.76 14.76 832,600
Mar 12, 2024 14.82 15.09 14.56 14.64 14.64 1,188,700
Mar 11, 2024 14.80 14.92 14.63 14.87 14.87 577,300
Mar 8, 2024 14.89 14.89 14.49 14.87 14.87 635,000
Mar 7, 2024 14.85 14.97 14.67 14.85 14.85 639,100
Mar 6, 2024 14.72 14.93 14.56 14.76 14.76 674,600
Mar 5, 2024 14.43 14.72 14.30 14.53 14.53 936,200
Mar 4, 2024 14.93 14.99 14.46 14.55 14.55 836,400
Mar 1, 2024 15.21 15.25 14.77 14.99 14.99 788,900
Feb 29, 2024 15.14 15.38 15.05 15.23 15.23 1,200,800
Feb 28, 2024 14.53 15.13 14.48 14.81 14.81 1,345,800
Feb 27, 2024 14.51 14.82 14.51 14.62 14.62 1,177,800
Feb 26, 2024 14.28 14.69 14.27 14.46 14.46 1,083,500
Feb 23, 2024 14.29 14.48 14.22 14.32 14.32 862,400
Feb 22, 2024 14.36 14.39 14.10 14.27 14.27 862,200
Feb 21, 2024 14.26 14.54 14.23 14.31 14.31 893,800
Feb 20, 2024 14.39 14.46 14.23 14.26 14.26 1,235,900
Feb 16, 2024 14.16 14.81 14.07 14.60 14.60 1,443,300
Feb 15, 2024 14.25 14.62 14.08 14.24 14.24 1,523,700
Feb 14, 2024 14.46 14.53 13.94 14.11 14.11 1,299,000
Feb 13, 2024 14.34 14.92 14.17 14.33 14.33 1,612,000
Feb 12, 2024 15.03 15.05 14.60 14.69 14.69 1,375,000
Feb 9, 2024 15.05 15.17 14.61 14.84 14.84 1,480,200
Feb 8, 2024 14.17 15.13 13.58 15.00 15.00 1,523,000
Feb 7, 2024 14.20 14.49 14.11 14.15 14.15 1,282,200
Feb 6, 2024 14.35 14.35 14.05 14.12 14.12 745,800
Feb 5, 2024 14.40 14.55 14.21 14.41 14.41 978,100
Feb 2, 2024 14.58 14.72 14.42 14.49 14.49 868,400
Feb 1, 2024 14.29 14.67 14.11 14.67 14.67 988,300
Jan 31, 2024 14.59 14.59 14.04 14.22 14.22 900,000
Jan 30, 2024 14.84 14.99 14.56 14.58 14.58 533,900
Jan 29, 2024 14.57 14.88 14.45 14.88 14.88 637,700
Jan 26, 2024 14.46 14.68 14.42 14.54 14.54 604,300
Jan 25, 2024 15.08 15.12 14.35 14.47 14.47 923,700
Jan 24, 2024 14.88 15.11 14.72 15.01 15.01 1,061,800
Jan 23, 2024 14.55 14.83 14.47 14.70 14.70 864,800
Jan 22, 2024 13.90 14.63 13.90 14.45 14.45 1,149,400
Jan 19, 2024 13.67 13.80 13.50 13.79 13.79 1,122,400
Jan 18, 2024 13.59 13.77 13.48 13.59 13.59 653,400
Jan 17, 2024 13.40 13.59 13.37 13.52 13.52 578,500
Jan 16, 2024 13.48 13.63 13.36 13.57 13.57 561,500
Jan 12, 2024 13.99 13.99 13.57 13.58 13.58 797,900
Jan 11, 2024 13.82 13.85 13.58 13.83 13.83 809,700
Jan 10, 2024 13.59 14.13 13.57 13.88 13.88 1,169,100
Jan 9, 2024 13.81 13.82 13.56 13.61 13.61 763,100
Jan 8, 2024 13.94 14.04 13.83 13.97 13.97 701,800
Jan 5, 2024 14.07 14.16 13.80 13.83 13.83 1,012,600
Jan 4, 2024 14.65 14.67 14.06 14.07 14.07 1,107,900
Jan 3, 2024 14.39 14.76 14.28 14.56 14.56 765,700
Jan 2, 2024 14.45 14.54 14.30 14.45 14.45 814,300
Dec 29, 2023 14.63 14.63 14.36 14.53 14.53 876,900
Dec 28, 2023 14.64 14.67 14.54 14.61 14.61 447,700
Dec 27, 2023 14.80 14.83 14.54 14.62 14.62 454,500
Dec 26, 2023 14.66 14.78 14.56 14.69 14.69 367,800
Dec 22, 2023 14.64 14.70 14.50 14.62 14.62 709,800
Dec 21, 2023 14.33 14.59 14.30 14.59 14.59 710,200
Dec 20, 2023 14.30 14.46 14.22 14.25 14.25 691,300
Dec 19, 2023 14.29 14.43 14.26 14.34 14.34 772,100
Dec 18, 2023 14.44 14.44 14.21 14.26 14.26 802,000
Dec 15, 2023 14.27 14.60 14.27 14.36 14.36 2,829,300
Dec 14, 2023 14.40 14.55 14.28 14.33 14.33 1,193,400
Dec 13, 2023 13.95 14.41 13.92 14.30 14.30 1,149,200
Dec 12, 2023 13.56 13.98 13.44 13.89 13.89 901,700
Dec 11, 2023 13.77 13.90 13.54 13.63 13.63 936,900
Dec 8, 2023 13.75 13.98 13.73 13.81 13.81 833,900
Dec 7, 2023 13.80 13.92 13.65 13.75 13.75 3,382,800
Dec 6, 2023 13.99 14.13 13.58 13.73 13.73 882,800
Dec 5, 2023 14.06 14.19 13.81 13.99 13.99 656,000
Dec 4, 2023 14.38 14.40 13.81 14.04 14.04 1,065,000
Dec 1, 2023 14.38 14.57 14.27 14.43 14.43 853,000
Nov 30, 2023 14.64 14.80 14.38 14.47 14.47 788,700
Nov 29, 2023 14.80 14.88 14.62 14.69 14.69 1,171,800
Nov 28, 2023 14.75 15.06 14.60 14.78 14.78 1,445,500
Nov 27, 2023 14.23 14.86 14.20 14.83 14.83 885,800
Nov 24, 2023 14.18 14.40 14.08 14.30 14.30 546,300
Nov 22, 2023 13.70 14.27 13.69 14.25 14.25 917,100
Nov 21, 2023 13.53 13.82 13.40 13.58 13.58 627,100
Nov 20, 2023 13.78 13.93 13.68 13.80 13.80 759,300
Nov 17, 2023 13.66 13.78 13.60 13.73 13.73 821,800
Nov 16, 2023 13.75 13.82 13.53 13.60 13.60 802,400
Nov 15, 2023 13.83 14.00 13.62 13.69 13.69 782,900
Nov 14, 2023 13.94 14.08 13.60 13.91 13.91 1,178,100
Nov 13, 2023 13.54 13.60 13.32 13.57 13.57 577,100
Nov 10, 2023 13.71 13.82 13.62 13.63 13.63 830,000
Nov 9, 2023 14.12 14.12 13.59 13.69 13.69 1,018,500
Nov 8, 2023 14.21 14.37 13.84 14.13 14.13 1,178,000
Nov 7, 2023 13.03 14.44 12.61 14.12 14.12 2,514,900
Nov 6, 2023 13.26 13.48 13.19 13.42 13.42 1,126,900
Nov 3, 2023 13.47 13.60 13.30 13.30 13.30 1,003,300
Nov 2, 2023 13.04 13.50 13.01 13.26 13.26 1,213,300
Nov 1, 2023 12.74 13.04 12.71 13.00 13.00 976,600
Oct 31, 2023 12.50 12.74 12.50 12.70 12.70 788,000
Oct 30, 2023 12.48 12.65 12.41 12.50 12.50 812,800
Oct 27, 2023 12.70 12.89 12.36 12.36 12.36 1,109,000
Oct 26, 2023 12.67 12.91 12.55 12.81 12.81 1,105,800
Oct 25, 2023 12.44 12.83 12.37 12.55 12.55 1,616,500
Oct 24, 2023 11.72 12.54 11.72 12.52 12.52 2,294,400
Oct 23, 2023 11.34 11.79 11.32 11.72 11.72 1,201,100
Oct 20, 2023 11.25 11.57 11.23 11.41 11.41 1,838,300
Oct 19, 2023 11.37 11.39 11.09 11.24 11.24 1,168,500
Oct 18, 2023 11.15 11.21 11.03 11.11 11.11 581,200
Oct 17, 2023 11.24 11.38 11.24 11.27 11.27 752,700
Oct 16, 2023 11.08 11.45 11.08 11.31 11.31 927,700
Oct 13, 2023 11.36 11.43 10.85 11.02 11.02 756,800
Oct 12, 2023 11.42 11.44 11.16 11.30 11.30 635,200
Oct 11, 2023 11.36 11.41 11.27 11.41 11.41 793,800
Oct 10, 2023 11.43 11.63 11.33 11.38 11.38 939,200
Oct 9, 2023 11.31 11.55 11.25 11.40 11.40 943,000
Oct 6, 2023 11.09 11.33 11.08 11.23 11.23 1,299,400
Oct 5, 2023 10.99 11.17 10.94 11.13 11.13 864,000
Oct 4, 2023 11.08 11.18 10.83 11.04 11.04 572,500
Oct 3, 2023 11.36 11.47 10.99 11.11 11.11 772,400
Oct 2, 2023 11.25 11.47 11.22 11.43 11.43 914,200
Sep 29, 2023 11.14 11.34 11.14 11.25 11.25 832,500
Sep 28, 2023 11.05 11.28 11.05 11.16 11.16 677,200
Sep 27, 2023 10.81 11.23 10.71 11.07 11.07 1,027,100
Sep 26, 2023 10.61 10.69 10.53 10.64 10.64 735,500
Sep 25, 2023 10.73 10.88 10.64 10.69 10.69 473,100
Sep 22, 2023 10.72 10.90 10.63 10.79 10.79 796,800
Sep 21, 2023 10.40 10.70 10.26 10.64 10.64 547,700
Sep 20, 2023 10.40 10.65 10.38 10.44 10.44 452,000
Sep 19, 2023 10.31 10.39 10.12 10.37 10.37 482,500
Sep 18, 2023 10.34 10.40 10.21 10.26 10.26 344,800
Sep 15, 2023 10.27 10.38 10.15 10.34 10.34 2,175,400
Sep 14, 2023 10.25 10.41 10.20 10.34 10.34 437,200
Sep 13, 2023 10.14 10.16 10.02 10.11 10.11 478,300
Sep 12, 2023 10.22 10.24 10.02 10.09 10.09 426,900
Sep 11, 2023 10.07 10.38 9.94 10.17 10.17 891,800
Sep 8, 2023 10.58 10.58 10.05 10.11 10.11 563,600
Sep 7, 2023 10.59 10.61 10.33 10.60 10.60 516,500
Sep 6, 2023 10.68 10.74 10.41 10.58 10.58 596,900
Sep 5, 2023 10.84 10.84 10.37 10.65 10.65 646,100
Sep 1, 2023 10.80 11.02 10.75 11.00 11.00 619,300
Aug 31, 2023 10.82 10.88 10.70 10.76 10.76 477,800
Aug 30, 2023 10.41 10.95 10.34 10.86 10.86 673,800
Aug 29, 2023 10.25 10.47 10.23 10.43 10.43 402,300
Aug 28, 2023 10.16 10.34 10.14 10.25 10.25 441,000
Aug 25, 2023 10.30 10.37 10.08 10.16 10.16 446,900
Aug 24, 2023 10.32 10.48 10.27 10.27 10.27 455,800
Aug 23, 2023 10.26 10.40 10.19 10.35 10.35 321,200
Aug 22, 2023 10.30 10.38 10.19 10.24 10.24 385,300
Aug 21, 2023 10.33 10.40 10.23 10.32 10.32 385,200
Aug 18, 2023 10.20 10.51 10.20 10.33 10.33 629,700
Aug 17, 2023 10.27 10.28 10.13 10.27 10.27 590,400
Aug 16, 2023 10.33 10.49 10.23 10.24 10.24 730,800
Aug 15, 2023 10.36 10.54 10.26 10.32 10.32 589,700
Aug 14, 2023 10.25 10.50 10.10 10.46 10.46 656,200
Aug 11, 2023 10.30 10.72 10.20 10.49 10.49 800,100
Aug 10, 2023 10.68 10.77 10.12 10.30 10.30 1,118,200
Aug 9, 2023 10.00 10.65 9.98 10.57 10.57 1,187,400
Aug 8, 2023 9.83 10.24 9.52 9.96 9.96 1,374,100
Aug 7, 2023 9.56 9.64 9.43 9.47 9.47 466,100
Aug 4, 2023 9.44 9.60 9.40 9.52 9.52 394,700
Aug 3, 2023 9.57 9.63 9.43 9.48 9.48 412,000
Aug 2, 2023 9.62 9.69 9.54 9.65 9.65 297,600
Aug 1, 2023 9.72 9.83 9.56 9.72 9.72 512,500
Jul 31, 2023 9.50 9.74 9.50 9.70 9.70 637,200
Jul 28, 2023 9.52 9.63 9.46 9.52 9.52 555,400
Jul 27, 2023 9.68 9.69 9.38 9.43 9.43 549,800
Jul 26, 2023 9.53 9.73 9.53 9.68 9.68 647,500
Jul 25, 2023 9.48 9.64 9.37 9.61 9.61 426,100
Jul 24, 2023 9.20 9.50 9.18 9.50 9.50 521,800
Jul 21, 2023 9.34 9.40 9.18 9.20 9.20 400,600
Jul 20, 2023 9.32 9.36 9.19 9.28 9.28 568,600
Jul 19, 2023 9.40 9.43 9.26 9.28 9.28 571,800
Jul 18, 2023 9.31 9.41 9.24 9.34 9.34 409,400
Jul 17, 2023 9.30 9.47 9.24 9.26 9.26 894,800
Jul 14, 2023 9.49 9.52 9.32 9.36 9.36 335,500
Jul 13, 2023 9.54 9.69 9.48 9.55 9.55 544,700
Jul 12, 2023 9.43 9.58 9.40 9.51 9.51 471,100
Jul 11, 2023 9.24 9.39 9.17 9.30 9.30 394,400
Jul 10, 2023 9.12 9.29 9.10 9.19 9.19 487,100
Jul 7, 2023 9.13 9.25 9.12 9.14 9.14 504,500
Jul 6, 2023 9.16 9.24 9.06 9.11 9.11 451,500
Jul 5, 2023 9.43 9.46 9.19 9.24 9.24 519,800
Jul 3, 2023 9.39 9.56 9.38 9.54 9.54 209,800
Jun 30, 2023 9.44 9.49 9.33 9.41 9.41 573,300
Jun 29, 2023 9.50 9.61 9.36 9.40 9.40 536,000
Jun 28, 2023 9.54 9.54 9.35 9.46 9.46 404,100
Jun 27, 2023 9.45 9.62 9.33 9.56 9.56 477,300
Jun 26, 2023 9.50 9.62 9.44 9.47 9.47 754,000
Jun 23, 2023 9.31 9.52 9.29 9.45 9.45 1,556,500
Jun 22, 2023 9.50 9.50 9.37 9.42 9.42 964,800
Jun 21, 2023 9.29 9.58 9.25 9.50 9.50 910,800
Jun 20, 2023 9.30 9.41 9.18 9.36 9.36 788,300
Jun 16, 2023 9.70 9.72 9.16 9.30 9.30 2,672,500
Jun 15, 2023 9.16 9.37 9.02 9.36 9.36 950,400
Jun 14, 2023 9.19 9.38 9.04 9.09 9.09 769,200
Jun 13, 2023 9.32 9.40 9.13 9.14 9.14 780,700
Jun 12, 2023 9.14 9.67 9.10 9.26 9.26 1,110,900
Jun 9, 2023 9.42 9.42 9.13 9.24 9.24 865,700
Jun 8, 2023 9.41 9.51 9.26 9.40 9.40 634,400
Jun 7, 2023 9.33 9.57 9.27 9.46 9.46 1,008,500
Jun 6, 2023 8.64 9.27 8.64 9.21 9.21 837,300
Jun 5, 2023 8.80 8.80 8.57 8.62 8.62 678,000
Jun 2, 2023 8.80 9.01 8.70 8.91 8.91 702,000
Jun 1, 2023 8.66 8.80 8.58 8.69 8.69 863,500
May 31, 2023 8.31 8.68 8.28 8.62 8.62 820,900
May 30, 2023 8.37 8.48 8.27 8.39 8.39 815,100
May 26, 2023 8.52 8.60 8.41 8.44 8.44 542,200
May 25, 2023 8.86 8.86 8.37 8.49 8.49 874,400
May 24, 2023 8.76 9.01 8.73 8.95 8.95 979,500
May 23, 2023 8.80 8.99 8.79 8.81 8.81 677,200
May 22, 2023 8.93 8.94 8.77 8.84 8.84 810,300
May 19, 2023 8.98 9.00 8.79 8.86 8.86 730,000
May 18, 2023 8.89 9.06 8.86 8.91 8.91 593,800
May 17, 2023 8.96 8.99 8.75 8.90 8.90 762,900
May 16, 2023 8.78 9.12 8.72 8.88 8.88 565,300
May 15, 2023 9.20 9.20 8.83 8.86 8.86 878,900
May 12, 2023 9.42 9.47 8.87 9.21 9.21 1,134,900
May 11, 2023 9.11 9.54 9.00 9.38 9.38 1,803,600
May 10, 2023 9.73 9.73 9.14 9.18 9.18 1,755,900
May 9, 2023 9.20 9.67 8.95 9.51 9.51 3,196,800
May 8, 2023 8.66 9.30 8.45 9.28 9.28 1,937,000
May 5, 2023 8.51 8.91 8.51 8.72 8.72 923,000
May 4, 2023 8.47 8.57 7.84 8.37 8.37 1,903,000
May 3, 2023 8.60 8.74 8.52 8.53 8.53 1,006,100
May 2, 2023 8.68 8.75 8.56 8.67 8.67 831,600
May 1, 2023 8.74 8.89 8.72 8.79 8.79 562,700
Apr 28, 2023 8.47 8.80 8.47 8.79 8.79 677,700
Apr 27, 2023 8.37 8.60 8.35 8.50 8.50 844,200
Apr 26, 2023 8.47 8.62 8.26 8.33 8.33 940,500
Apr 25, 2023 9.07 9.07 8.44 8.52 8.52 1,605,600
Apr 24, 2023 9.20 9.27 9.11 9.24 9.24 638,000

Related Tickers

GEO The GEO Group, Inc.
14.99
+0.87%
 
BCO The Brink's Company
89.37
+1.41%
 
ADT ADT Inc.
6.36
+1.27%
 
ALLE Allegion plc
126.97
+1.24%
 
DRNG Drone Guarder, Inc.
0.0003
0.00%
 
NL NL Industries, Inc.
7.72
+0.65%
 
KSCP Knightscope, Inc.
0.4800
+11.63%
 
ZDC.V Zedcor Inc.
1.0500
-0.94%
 
BRC Brady Corporation
59.03
+0.63%
 
MSA MSA Safety Incorporated
190.04
+1.24%