CoreCivic Inc (CXW)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.24 | 6.48535564854 | 19.12 | 20.47 | 19.035 | 1149965 | 20.02110406 | CS |
| 4 | 1.36 | 7.15789473684 | 19 | 20.47 | 17.46 | 1292111 | 18.92767278 | CS |
| 12 | -1.28 | -5.91497227357 | 21.64 | 23.85 | 16.46 | 1280601 | 19.90158835 | CS |
| 26 | 7.33 | 56.2547966232 | 13.03 | 24.99 | 12.24 | 1279071 | 19.09580479 | CS |
| 52 | 5.91 | 40.8996539792 | 14.45 | 24.99 | 10.74 | 1079615 | 16.88429356 | CS |
| 156 | 10.9 | 115.221987315 | 9.46 | 24.99 | 7.84 | 1012084 | 13.29346768 | CS |
| 260 | 11.29 | 124.47629548 | 9.07 | 24.99 | 5.76 | 1259719 | 10.94978762 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742424000 | 20.36 | 0.53 | 2.67 | 20.01 | 20.58 | 19.83 | 830529 |
| 1742337600 | 19.83 | -0.25 | -1.25 | 19.79 | 20.29 | 19.73 | 1102898 |
| 1742251200 | 20.08 | -0.24 | -1.18 | 20.06 | 20.16 | 19.68 | 1012332 |
| 1741992000 | 20.32 | 0.46 | 2.32 | 20.02 | 20.47 | 19.91 | 642689 |
| 1741905600 | 19.86 | -0.23 | -1.14 | 19.98 | 20.28 | 19.5 | 1074266 |
| 1741819200 | 20.09 | 1.36 | 7.26 | 19.12 | 20.28 | 19.035 | 1917439 |
| 1741732800 | 18.73 | -0.27 | -1.42 | 18.94 | 19.23 | 18.53 | 1412980 |
| 1741646400 | 19 | -0.07 | -0.37 | 18.72 | 19.27 | 18.53 | 1404802 |
| 1741390800 | 19.07 | -0.1 | -0.52 | 19.13 | 19.44 | 18.15 | 2357561 |
| 1741304400 | 19.17 | 0.77 | 4.18 | 19.12 | 19.61 | 18.5 | 1473210 |
| 1741218000 | 18.4 | 0.37 | 2.05 | 18.33 | 18.68 | 17.91 | 970138 |
| 1741131600 | 18.03 | -0.15 | -0.83 | 17.93 | 18.299 | 17.54 | 1083870 |
| 1741045200 | 18.18 | -0.58 | -3.09 | 18.85 | 19.23 | 17.99 | 1128773 |
| 1740786000 | 18.76 | -0.16 | -0.85 | 18.78 | 18.89 | 18.26 | 1577765 |
| 1740699600 | 18.92 | 0.76 | 4.19 | 18 | 19.34 | 17.94 | 1723008 |
| 1740613200 | 18.16 | -0.04 | -0.22 | 18.09 | 18.65 | 18.031 | 1795604 |
| 1740526800 | 18.2 | -0.03 | -0.16 | 18.16 | 18.31 | 17.7 | 1110835 |
| 1740440400 | 18.23 | 0.21 | 1.17 | 18.2 | 18.48 | 17.86 | 1116002 |
| 1740181200 | 18.02 | -0.51 | -2.75 | 18.76 | 18.76 | 17.46 | 1240264 |
| 1740094800 | 18.53 | -0.61 | -3.19 | 19.06 | 19.07 | 18.5 | 762027 |
| 1740008400 | 19.14 | -0.05 | -0.26 | 19 | 19.37 | 18.8 | 949187 |
| 1739922000 | 19.19 | 0.36 | 1.91 | 18.73 | 19.2 | 18.36 | 1658855 |
| 1739576400 | 18.83 | -0.23 | -1.21 | 19.03 | 19.24 | 18.66 | 979112 |
| 1739490000 | 19.06 | -0.12 | -0.63 | 19.35 | 19.9399 | 18.99 | 1559850 |
| 1739403600 | 19.18 | 1.14 | 6.32 | 18.005 | 19.5 | 18 | 2638735 |
| 1739317200 | 18.04 | -0.8 | -4.25 | 16.99 | 18.98 | 16.46 | 4415040 |
| 1739230800 | 18.84 | 0.41 | 2.22 | 18.48 | 19.02 | 18.37 | 1786441 |
| 1738971600 | 18.43 | -0.33 | -1.76 | 18.67 | 18.72 | 18.14 | 939626 |
| 1738885200 | 18.76 | -0.49 | -2.55 | 19.25 | 19.3619 | 18.38 | 1238703 |
| 1738798800 | 19.25 | 0.37 | 1.96 | 19.17 | 19.41 | 18.7 | 1244568 |
| 1738712400 | 18.88 | -1.13 | -5.65 | 19.69 | 19.7992 | 18.65 | 1861785 |
| 1738626000 | 20.01 | -0.45 | -2.20 | 19.99 | 20.29 | 19.72 | 664023 |
| 1738366800 | 20.46 | -0.25 | -1.21 | 20.6 | 20.83 | 20.3 | 1667318 |
| 1738280400 | 20.71 | 0.2 | 0.98 | 20.8 | 21.14 | 20.37 | 1167136 |
| 1738194000 | 20.51 | 0.29 | 1.43 | 20.22 | 20.76 | 20.18 | 1052322 |
| 1738107600 | 20.22 | -0.65 | -3.11 | 20.88 | 20.93 | 19.635 | 1298979 |
| 1738021200 | 20.87 | -0.37 | -1.74 | 21.12 | 21.71 | 20.68 | 1286648 |
| 1737762000 | 21.24 | -1 | -4.50 | 21.61 | 21.95 | 21.06 | 1160471 |
| 1737675600 | 22.24 | 0 | 0.00 | 22.24 | 22.24 | 22.24 | 0 |
| 1737589200 | 22.24 | -0.7 | -3.05 | 22.6 | 22.72 | 21.57 | 1457588 |
| 1737502800 | 22.94 | -0.11 | -0.48 | 23.565 | 23.85 | 21.9403 | 1477396 |
| 1737157200 | 23.05 | 0.34 | 1.50 | 23.04 | 23.6081 | 22.871 | 1493698 |
| 1737070800 | 22.71 | -0.11 | -0.48 | 22.76 | 23.244 | 22.66 | 1052186 |
| 1736984400 | 22.82 | 0.48 | 2.15 | 23.34 | 23.448 | 22.45 | 1070012 |
| 1736898000 | 22.34 | 0.25 | 1.13 | 22.24 | 22.63 | 21.95 | 839448 |
| 1736811600 | 22.09 | 0.01 | 0.05 | 21.8 | 22.11 | 21.3 | 555008 |
| 1736552400 | 22.08 | -0.89 | -3.87 | 22.64 | 22.9887 | 21.88 | 992751 |
| 1736379600 | 22.97 | 1.05 | 4.79 | 21.79 | 22.98 | 21.67 | 1449944 |
| 1736293200 | 21.92 | -0.04 | -0.18 | 21.95 | 21.97 | 20.86 | 943632 |
| 1736206800 | 21.96 | -0.26 | -1.17 | 22.22 | 22.53 | 21.81 | 811920 |
| 1735947600 | 22.22 | 0.49 | 2.25 | 21.71 | 22.34 | 21.39 | 638993 |
| 1735861200 | 21.73 | -0.01 | -0.05 | 21.77 | 22.14 | 21.36 | 803656 |
| 1735688400 | 21.74 | 0.16 | 0.74 | 21.64 | 22.33 | 21.5986 | 973377 |
| 1735602000 | 21.58 | 0.25 | 1.17 | 21.18 | 21.83 | 21.18 | 887620 |
| 1735342800 | 21.33 | -0.45 | -2.07 | 21.58 | 21.93 | 21.23 | 687091 |
| 1735256400 | 21.78 | 0.14 | 0.65 | 21.64 | 22.1 | 21.515 | 716938 |
| 1735077840 | 21.64 | 0.49 | 2.32 | 21.15 | 21.785 | 21.03 | 350612 |
| 1734997200 | 21.15 | 0.3 | 1.44 | 21.25 | 21.52 | 20.79 | 677704 |
| 1734738000 | 20.85 | -0.15 | -0.71 | 20.67 | 21.315 | 20.38 | 3917144 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
