CoreCivic (CXW) Historical Prices

1,035 Followers

Time Period

Events

CXW historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 12, 2026	32.40	32.84	31.43	31.48	31.48	-3.29%	1,244,704	0.64
Nov 11, 2026	31.86	33.20	31.50	32.55	32.55	+3.04%	1,820,760	0.94
Nov 10, 2026	29.63	31.63	29.21	31.59	31.59	+10.18%	2,374,194	1.23
Nov 09, 2026	29.04	30.12	28.93	29.83	29.83	+4.05%	4,042,445	2.11
Nov 06, 2026	28.02	29.02	26.88	28.67	28.67	+1.56%	2,826,070	1.49
Nov 05, 2026	30.24	31.54	28.22	28.23	28.23	-7.50%	4,044,039	2.17
Nov 04, 2026	29.58	30.78	29.02	30.52	30.52	-1.45%	2,834,566	1.54
Nov 03, 2026	30.35	31.38	30.16	30.97	30.97	+2.11%	2,289,322	1.24
Nov 02, 2026	30.94	31.06	29.61	30.33	30.33	-1.78%	2,881,530	1.57
Oct 30, 2026	30.90	31.38	30.16	30.88	30.88	-0.64%	1,279,851	0.70
Oct 29, 2026	30.92	31.87	30.45	31.08	31.08	+1.47%	1,627,861	0.90
Oct 28, 2026	30.90	31.04	30.36	30.63	30.63	-0.55%	1,009,954	0.56
Oct 27, 2026	29.89	30.87	29.89	30.80	30.80	+3.11%	1,193,244	0.66
Oct 26, 2026	30.27	31.35	29.75	29.87	29.87	-0.57%	1,347,861	0.75
Oct 23, 2026	29.37	30.40	29.34	30.04	30.04	+2.42%	1,218,107	0.68
Oct 22, 2026	29.37	29.64	28.43	29.33	29.33	-0.64%	1,701,103	0.95
Oct 21, 2026	30.56	30.56	29.48	29.52	29.52	-2.70%	1,729,614	0.98
Oct 20, 2026	29.96	30.98	29.65	30.34	30.34	+1.47%	1,596,366	0.90
Oct 19, 2026	31.06	31.17	28.71	29.90	29.90	-2.51%	2,257,819	1.29
Oct 16, 2026	31.23	31.62	29.93	30.67	30.67	-1.79%	1,905,503	1.10
Oct 15, 2026	32.47	32.72	30.83	31.23	31.23	-4.08%	1,603,745	0.93
Oct 14, 2026	33.97	34.24	32.48	32.56	32.56	-4.32%	1,439,852	0.84
Oct 13, 2026	33.87	34.37	33.43	34.03	34.03	+1.28%	1,384,852	0.81
Oct 12, 2026	33.08	34.04	33.08	33.60	33.60	+2.03%	1,549,128	0.91
Oct 09, 2026	32.60	33.42	32.02	32.93	32.93	+0.67%	1,480,610	0.88
Oct 08, 2026	31.38	32.73	31.29	32.71	32.71	+2.80%	2,159,847	1.30
Oct 07, 2026	31.62	32.58	31.02	31.82	31.82	+0.13%	1,724,414	1.04
Oct 06, 2026	33.50	34.25	31.29	31.78	31.78	-5.78%	4,384,181	2.73
Oct 05, 2026	33.70	35.02	33.40	33.73	33.73	+0.90%	2,918,208	1.84
Oct 02, 2026	32.69	34.15	32.62	33.43	33.43	+2.89%	1,684,976	1.06
Oct 01, 2026	33.28	33.28	31.96	32.49	32.49	+0.74%	1,646,075	1.03
Sep 30, 2026	32.65	33.25	32.14	32.25	32.25	-1.29%	1,805,016	1.15
Sep 29, 2026	31.57	32.79	31.49	32.67	32.67	+3.09%	2,511,060	1.62
Sep 28, 2026	32.05	33.18	30.66	31.69	31.69	-1.37%	2,477,697	1.62
Sep 25, 2026	32.91	33.90	31.33	32.13	32.13	-6.49%	2,901,834	1.92
Sep 24, 2026	32.15	34.63	32.07	34.36	34.36	+6.44%	2,620,336	1.76
Sep 23, 2026	31.29	32.76	30.55	32.28	32.28	+2.57%	1,771,837	1.18
Sep 22, 2026	32.63	33.00	30.70	31.47	31.47	-2.90%	2,420,735	1.64
Sep 21, 2026	35.01	35.39	32.29	32.41	32.41	-8.00%	1,999,223	1.36
Sep 18, 2026	35.92	36.55	35.09	35.23	35.23	-0.87%	3,659,419	2.54
Sep 17, 2026	35.02	35.60	35.02	35.54	35.54	+1.75%	1,612,242	1.12
Sep 16, 2026	35.01	35.76	34.76	34.93	34.93	-1.27%	2,296,813	1.58
Sep 15, 2026	34.34	36.07	33.71	35.38	35.38	+3.36%	2,169,313	1.50
Sep 14, 2026	34.75	35.26	34.04	34.23	34.23	-2.00%	1,364,332	0.95
Sep 11, 2026	34.02	35.07	34.02	34.93	34.93	+1.51%	2,768,662	1.95
Sep 10, 2026	34.41	34.68	34.13	34.41	34.41	+0.12%	2,259,890	1.61
Sep 09, 2026	35.09	35.30	33.73	34.37	34.37	-1.94%	2,182,204	1.57
Sep 08, 2026	34.49	35.26	34.17	35.05	35.05	+0.98%	1,838,066	1.32
Sep 07, 2026	33.46	34.86	33.15	34.71	34.71	0.00%	0	0.00
Sep 04, 2026	33.46	34.86	33.15	34.71	34.71	+3.12%	1,038,311	0.73

CoreCivic historical prices

CoreCivic (CXW) Historical Prices

Become an Expert with TipRanks Premium