CoreCivic, Inc. (CXW)
NYSE: CXW · Real-Time Price · USD
20.82
+0.36 (1.76%)
At close: Aug 15, 2025, 4:00 PM
20.75
-0.07 (-0.34%)
After-hours: Aug 15, 2025, 6:04 PM EDT
CoreCivic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 20.63 | 21.10 | 20.40 | 20.82 | 20.82 | 1.76% | 950,891 |
| Aug 14, 2025 | 20.67 | 20.72 | 20.45 | 20.46 | 20.46 | -0.97% | 1,061,940 |
| Aug 13, 2025 | 20.72 | 20.88 | 20.30 | 20.66 | 20.66 | -0.19% | 994,198 |
| Aug 12, 2025 | 20.29 | 20.81 | 19.88 | 20.70 | 20.70 | 2.53% | 1,281,316 |
| Aug 11, 2025 | 20.57 | 20.65 | 19.95 | 20.19 | 20.19 | -1.51% | 895,735 |
| Aug 8, 2025 | 20.19 | 21.08 | 20.17 | 20.50 | 20.50 | 2.50% | 1,575,906 |
| Aug 7, 2025 | 21.53 | 21.65 | 19.92 | 20.00 | 20.00 | 2.04% | 2,005,693 |
| Aug 6, 2025 | 20.29 | 20.66 | 19.48 | 19.60 | 19.60 | -2.54% | 2,237,275 |
| Aug 5, 2025 | 19.72 | 20.16 | 19.52 | 20.11 | 20.11 | 2.29% | 736,445 |
| Aug 4, 2025 | 19.68 | 19.82 | 19.27 | 19.66 | 19.66 | 0.25% | 560,129 |
| Aug 1, 2025 | 19.98 | 19.98 | 19.45 | 19.61 | 19.61 | -2.15% | 705,375 |
| Jul 31, 2025 | 19.60 | 20.13 | 19.45 | 20.04 | 20.04 | 1.21% | 636,634 |
| Jul 30, 2025 | 19.96 | 20.13 | 19.59 | 19.80 | 19.80 | -0.80% | 568,086 |
| Jul 29, 2025 | 20.27 | 20.36 | 19.82 | 19.96 | 19.96 | -0.80% | 597,903 |
| Jul 28, 2025 | 20.66 | 20.66 | 20.10 | 20.12 | 20.12 | -2.94% | 972,955 |
| Jul 25, 2025 | 20.03 | 21.02 | 19.94 | 20.73 | 20.73 | 3.81% | 1,114,677 |
| Jul 24, 2025 | 19.92 | 20.07 | 19.65 | 19.97 | 19.97 | 0.76% | 886,590 |
| Jul 23, 2025 | 19.73 | 20.02 | 19.73 | 19.82 | 19.82 | 0.46% | 965,030 |
| Jul 22, 2025 | 20.17 | 20.61 | 19.73 | 19.73 | 19.73 | -2.52% | 1,166,059 |
| Jul 21, 2025 | 20.71 | 20.81 | 20.17 | 20.24 | 20.24 | -2.74% | 1,418,929 |
| Jul 18, 2025 | 21.37 | 21.47 | 20.77 | 20.81 | 20.81 | -2.48% | 1,442,360 |
| Jul 17, 2025 | 21.26 | 21.65 | 21.26 | 21.34 | 21.34 | -0.28% | 1,087,857 |
| Jul 16, 2025 | 21.33 | 21.86 | 21.22 | 21.40 | 21.40 | 0.71% | 923,046 |
| Jul 15, 2025 | 22.00 | 22.12 | 21.25 | 21.25 | 21.25 | -3.80% | 908,060 |
| Jul 14, 2025 | 21.99 | 22.30 | 21.90 | 22.09 | 22.09 | 0.68% | 986,403 |
| Jul 11, 2025 | 22.16 | 22.26 | 21.87 | 21.94 | 21.94 | -1.30% | 644,778 |
| Jul 10, 2025 | 22.16 | 22.40 | 22.05 | 22.23 | 22.23 | -0.27% | 722,692 |
| Jul 9, 2025 | 21.99 | 22.33 | 21.64 | 22.29 | 22.29 | 1.04% | 951,155 |
| Jul 8, 2025 | 22.48 | 22.48 | 21.63 | 22.06 | 22.06 | -2.09% | 1,211,966 |
| Jul 7, 2025 | 22.70 | 23.19 | 21.99 | 22.53 | 22.53 | 3.92% | 1,886,322 |
| Jul 3, 2025 | 21.15 | 21.73 | 20.92 | 21.68 | 21.68 | 3.04% | 772,824 |
| Jul 2, 2025 | 20.96 | 21.04 | 20.42 | 21.04 | 21.04 | -0.09% | 841,589 |
| Jul 1, 2025 | 21.07 | 21.55 | 20.54 | 21.06 | 21.06 | -0.05% | 1,066,988 |
| Jun 30, 2025 | 21.00 | 21.15 | 20.52 | 21.07 | 21.07 | 1.44% | 965,008 |
| Jun 27, 2025 | 20.61 | 20.86 | 20.37 | 20.77 | 20.77 | 1.22% | 1,393,250 |
| Jun 26, 2025 | 20.18 | 20.54 | 20.09 | 20.52 | 20.52 | 2.09% | 560,646 |
| Jun 25, 2025 | 20.42 | 20.50 | 20.08 | 20.10 | 20.10 | -1.33% | 445,876 |
| Jun 24, 2025 | 20.67 | 20.71 | 20.17 | 20.37 | 20.37 | -0.59% | 641,848 |
| Jun 23, 2025 | 20.54 | 20.58 | 20.09 | 20.49 | 20.49 | - | 649,380 |
| Jun 20, 2025 | 20.75 | 20.93 | 20.45 | 20.49 | 20.49 | -0.77% | 1,536,261 |
| Jun 18, 2025 | 20.35 | 20.66 | 20.20 | 20.65 | 20.65 | 0.88% | 810,330 |
| Jun 17, 2025 | 20.56 | 20.69 | 20.35 | 20.47 | 20.47 | -1.25% | 793,147 |
| Jun 16, 2025 | 20.77 | 20.99 | 20.51 | 20.73 | 20.73 | 0.58% | 1,095,805 |
| Jun 13, 2025 | 21.14 | 21.29 | 20.38 | 20.61 | 20.61 | -4.05% | 1,197,728 |
| Jun 12, 2025 | 21.43 | 21.63 | 21.30 | 21.48 | 21.48 | 0.19% | 1,157,719 |
| Jun 11, 2025 | 22.05 | 22.27 | 21.41 | 21.44 | 21.44 | -1.83% | 853,673 |
| Jun 10, 2025 | 22.40 | 22.42 | 21.82 | 21.84 | 21.84 | -2.02% | 815,981 |
| Jun 9, 2025 | 22.30 | 22.65 | 22.07 | 22.29 | 22.29 | 1.41% | 1,113,741 |
| Jun 6, 2025 | 21.78 | 22.07 | 21.62 | 21.98 | 21.98 | 1.76% | 572,368 |
| Jun 5, 2025 | 21.87 | 22.05 | 20.70 | 21.60 | 21.60 | -1.82% | 1,279,088 |