Australia markets closed

CoreCivic, Inc. (CXW)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
15.13+0.19 (+1.27%)
At close: 04:00PM EDT
15.78 +0.65 (+4.30%)
Pre-market: 04:09AM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 202414.9415.2714.9415.1315.13439,500
22 Apr 202414.8415.1014.8114.9414.94462,700
19 Apr 202414.7014.9414.5914.7314.73818,300
18 Apr 202414.8914.9714.4914.7014.70652,300
17 Apr 202415.2015.2714.8414.8714.87403,500
16 Apr 202415.0815.3215.0415.1215.12401,600
15 Apr 202415.4315.4915.1215.2015.20328,400
12 Apr 202415.5815.6915.2015.3815.38366,700
11 Apr 202415.7715.8715.4415.7215.72476,500
10 Apr 202415.6115.9115.4015.7115.71844,000
09 Apr 202416.1916.2415.8815.9715.97508,500
08 Apr 202415.7016.1015.6216.0916.09745,800
05 Apr 202415.2915.9415.2915.6215.62902,700
04 Apr 202415.5215.7115.2615.3615.36465,200
03 Apr 202415.1515.5015.1515.3815.38410,600
02 Apr 202415.4415.4414.9715.2615.26853,300
01 Apr 202415.6415.9415.4715.5415.54758,900
28 Mar 202415.6415.8715.5415.6115.61762,100
27 Mar 202415.7715.8515.5415.6515.65634,300
26 Mar 202415.9716.0415.6515.6515.65770,500
25 Mar 202416.1016.2415.8215.8315.83941,900
22 Mar 202416.1216.1515.8816.0916.09632,000
21 Mar 202415.6816.2115.6016.1116.111,265,600
20 Mar 202414.6815.7114.6815.6815.681,341,300
19 Mar 202414.4514.9914.3714.7214.721,484,600
18 Mar 202414.7814.8414.5014.5214.52821,400
15 Mar 202414.5614.9014.5414.8514.852,626,700
14 Mar 202414.8214.8914.5014.5814.58744,200
13 Mar 202414.6015.0314.5614.7614.76832,600
12 Mar 202414.8215.0914.5614.6414.641,188,700
11 Mar 202414.8014.9214.6314.8714.87577,300
08 Mar 202414.8914.8914.4914.8714.87635,000
07 Mar 202414.8514.9714.6714.8514.85639,100
06 Mar 202414.7214.9314.5614.7614.76674,600
05 Mar 202414.4314.7214.3014.5314.53936,200
04 Mar 202414.9314.9914.4614.5514.55836,400
01 Mar 202415.2115.2514.7714.9914.99788,900
29 Feb 202415.1415.3815.0515.2315.231,200,800
28 Feb 202414.5315.1314.4814.8114.811,345,800
27 Feb 202414.5114.8214.5114.6214.621,177,800
26 Feb 202414.2814.6914.2714.4614.461,083,500
23 Feb 202414.2914.4814.2214.3214.32862,400
22 Feb 202414.3614.3914.1014.2714.27862,200
21 Feb 202414.2614.5414.2314.3114.31893,800
20 Feb 202414.3914.4614.2314.2614.261,235,900
16 Feb 202414.1614.8114.0714.6014.601,443,300
15 Feb 202414.2514.6214.0814.2414.241,523,700
14 Feb 202414.4614.5313.9414.1114.111,299,000
13 Feb 202414.3414.9214.1714.3314.331,612,000
12 Feb 202415.0315.0514.6014.6914.691,375,000
09 Feb 202415.0515.1714.6114.8414.841,480,200
08 Feb 202414.1715.1313.5815.0015.001,523,000
07 Feb 202414.2014.4914.1114.1514.151,282,200
06 Feb 202414.3514.3514.0514.1214.12745,800
05 Feb 202414.4014.5514.2114.4114.41978,100
02 Feb 202414.5814.7214.4214.4914.49868,400
01 Feb 202414.2914.6714.1114.6714.67988,300
31 Jan 202414.5914.5914.0414.2214.22900,000
30 Jan 202414.8414.9914.5614.5814.58533,900
29 Jan 202414.5714.8814.4514.8814.88637,700
26 Jan 202414.4614.6814.4214.5414.54604,300
25 Jan 202415.0815.1214.3514.4714.47923,700
24 Jan 202414.8815.1114.7215.0115.011,061,800
23 Jan 202414.5514.8314.4714.7014.70864,800
22 Jan 202413.9014.6313.9014.4514.451,149,400
19 Jan 202413.6713.8013.5013.7913.791,122,400
18 Jan 202413.5913.7713.4813.5913.59653,400
17 Jan 202413.4013.5913.3713.5213.52578,500
16 Jan 202413.4813.6313.3613.5713.57561,500
12 Jan 202413.9913.9913.5713.5813.58797,900
11 Jan 202413.8213.8513.5813.8313.83809,700
10 Jan 202413.5914.1313.5713.8813.881,169,100
09 Jan 202413.8113.8213.5613.6113.61763,100
08 Jan 202413.9414.0413.8313.9713.97701,800
05 Jan 202414.0714.1613.8013.8313.831,012,600
04 Jan 202414.6514.6714.0614.0714.071,107,900
03 Jan 202414.3914.7614.2814.5614.56765,700
02 Jan 202414.4514.5414.3014.4514.45814,300
29 Dec 202314.6314.6314.3614.5314.53876,900
28 Dec 202314.6414.6714.5414.6114.61447,700
27 Dec 202314.8014.8314.5414.6214.62454,500
26 Dec 202314.6614.7814.5614.6914.69367,800
22 Dec 202314.6414.7014.5014.6214.62709,800
21 Dec 202314.3314.5914.3014.5914.59710,200
20 Dec 202314.3014.4614.2214.2514.25691,300
19 Dec 202314.2914.4314.2614.3414.34772,100
18 Dec 202314.4414.4414.2114.2614.26802,000
15 Dec 202314.2714.6014.2714.3614.362,829,300
14 Dec 202314.4014.5514.2814.3314.331,193,400
13 Dec 202313.9514.4113.9214.3014.301,149,200
12 Dec 202313.5613.9813.4413.8913.89901,700
11 Dec 202313.7713.9013.5413.6313.63936,900
08 Dec 202313.7513.9813.7313.8113.81833,900
07 Dec 202313.8013.9213.6513.7513.753,382,800
06 Dec 202313.9914.1313.5813.7313.73882,800
05 Dec 202314.0614.1913.8113.9913.99656,000
04 Dec 202314.3814.4013.8114.0414.041,065,000
01 Dec 202314.3814.5714.2714.4314.43853,000
30 Nov 202314.6414.8014.3814.4714.47788,700
29 Nov 202314.8014.8814.6214.6914.691,171,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...