CoreCivic Inc. (CXW)
NYSE: CXW
· Real-Time Price · USD
19.81
0.33 (1.69%)
At close: Oct 03, 2025, 3:59 PM
19.89
0.39%
After-hours: Oct 03, 2025, 07:32 PM EDT
CXW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 19.50 | 20.04 | 19.50 | 19.82 | 19.82 | 1.75% | 895,632 |
| Oct 2, 2025 | 20.54 | 20.56 | 19.48 | 19.48 | 19.48 | -5.21% | 971,734 |
| Oct 1, 2025 | 20.22 | 21.02 | 20.00 | 20.55 | 20.55 | 0.98% | 791,489 |
| Sep 30, 2025 | 21.49 | 21.54 | 20.32 | 20.35 | 20.35 | -5.52% | 761,128 |
| Sep 29, 2025 | 22.10 | 22.46 | 21.39 | 21.54 | 21.54 | -0.05% | 1,214,964 |
| Sep 26, 2025 | 21.43 | 21.76 | 21.41 | 21.55 | 21.55 | 0.80% | 519,900 |
| Sep 25, 2025 | 21.62 | 21.75 | 21.27 | 21.38 | 21.38 | -0.74% | 1,017,720 |
| Sep 24, 2025 | 21.13 | 21.68 | 21.13 | 21.54 | 21.54 | 1.46% | 832,023 |
| Sep 23, 2025 | 21.15 | 21.84 | 21.15 | 21.23 | 21.23 | 0.38% | 1,042,541 |
| Sep 22, 2025 | 20.91 | 21.19 | 20.73 | 21.15 | 21.15 | 1.15% | 988,947 |
| Sep 19, 2025 | 21.00 | 21.17 | 20.81 | 20.91 | 20.91 | -0.10% | 2,316,558 |
| Sep 18, 2025 | 20.64 | 21.03 | 20.64 | 20.93 | 20.93 | 1.26% | 792,271 |
| Sep 17, 2025 | 20.74 | 21.03 | 20.60 | 20.67 | 20.67 | 0.19% | 849,534 |
| Sep 16, 2025 | 20.91 | 21.01 | 20.53 | 20.63 | 20.63 | -1.62% | 699,267 |
| Sep 15, 2025 | 21.02 | 21.42 | 20.74 | 20.97 | 20.97 | -0.62% | 1,024,444 |
| Sep 12, 2025 | 21.29 | 21.42 | 20.99 | 21.10 | 21.10 | -1.49% | 1,089,395 |
| Sep 11, 2025 | 20.33 | 21.45 | 20.30 | 21.42 | 21.42 | 5.36% | 1,427,030 |
| Sep 10, 2025 | 20.40 | 20.65 | 20.20 | 20.33 | 20.33 | -0.49% | 831,655 |
| Sep 9, 2025 | 19.60 | 20.53 | 19.51 | 20.43 | 20.43 | 4.13% | 1,004,148 |
| Sep 8, 2025 | 19.59 | 19.70 | 19.39 | 19.62 | 19.62 | -0.25% | 1,049,567 |
Page 1 of 136