CoreCivic Inc. (CXW)
NYSE: CXW
· Real-Time Price · USD
22.84
0.20 (0.88%)
At close: May 01, 2025, 3:59 PM
23.07
1.01%
After-hours: May 01, 2025, 06:12 PM EDT
CoreCivic Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 30, 2025 | 22.62 | 22.62 | 22.72 | 22.72 | 22.03 | 22.03 | 22.64 | 22.64 | n/a | 1,103,430 |
| Apr 29, 2025 | 22.12 | 22.12 | 22.87 | 22.87 | 22.10 | 22.10 | 22.78 | 22.78 | 0.62% | 1,151,200 |
| Apr 28, 2025 | 22.30 | 22.30 | 22.70 | 22.70 | 21.83 | 21.83 | 22.20 | 22.20 | -2.55% | 907,957 |
| Apr 25, 2025 | 21.80 | 21.80 | 22.58 | 22.58 | 21.72 | 21.72 | 22.25 | 22.25 | 0.23% | 2,149,910 |
| Apr 24, 2025 | 21.67 | 21.67 | 22.26 | 22.26 | 21.63 | 21.63 | 21.89 | 21.89 | -1.62% | 1,059,592 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.