CoreCivic Inc (CXW)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.14 | -1.0878010878 | 12.87 | 13.64 | 12.65 | 822049 | 13.06437275 | CS |
| 4 | -0.69 | -5.14157973174 | 13.42 | 13.96 | 12.13 | 834608 | 13.28753923 | CS |
| 12 | 0.7 | 5.81878636741 | 12.03 | 15.22 | 11.815 | 902120 | 13.34352117 | CS |
| 26 | -1.72 | -11.9031141869 | 14.45 | 16.54 | 10.74 | 888011 | 13.82429196 | CS |
| 52 | 2.42 | 23.472356935 | 10.31 | 16.54 | 10.115 | 935501 | 13.72387649 | CS |
| 156 | 4.28 | 50.650887574 | 8.45 | 16.54 | 7.84 | 924873 | 11.51945013 | CS |
| 260 | -4.81 | -27.4230330673 | 17.54 | 18.22 | 5.76 | 1238761 | 10.54377276 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726699200 | 12.88 | -0.48 | -3.59 | 13.44 | 13.5 | 12.8 | 1247322 |
| 1726612800 | 13.36 | 0.02 | 0.15 | 13.37 | 13.64 | 13.34 | 757905 |
| 1726526400 | 13.34 | 0.18 | 1.37 | 13.2 | 13.505 | 13.11 | 569049 |
| 1726267200 | 13.16 | 0.36 | 2.81 | 12.86 | 13.2 | 12.65 | 708716 |
| 1726180800 | 12.8 | 0 | 0.00 | 12.87 | 13.1164 | 12.8 | 827253 |
| 1726094400 | 12.8 | -0.35 | -2.66 | 12.68 | 12.87 | 12.13 | 1523314 |
| 1726008000 | 13.15 | -0.06 | -0.45 | 13.16 | 13.245 | 12.87 | 690399 |
| 1725921600 | 13.21 | 0.15 | 1.15 | 13.17 | 13.45 | 12.91 | 1038595 |
| 1725662400 | 13.06 | -0.14 | -1.06 | 13.18 | 13.21 | 12.91 | 606737 |
| 1725576000 | 13.2 | 0.08 | 0.61 | 13.07 | 13.2417 | 12.9 | 693161 |
| 1725489600 | 13.12 | -0.12 | -0.91 | 13.23 | 13.28 | 12.96 | 425306 |
| 1725403200 | 13.24 | -0.54 | -3.92 | 13.71 | 13.74 | 13.09 | 1027667 |
| 1725057600 | 13.78 | 0.15 | 1.10 | 13.69 | 13.89 | 13.62 | 678196 |
| 1724971200 | 13.63 | -0.16 | -1.16 | 13.94 | 13.94 | 13.53 | 753583 |
| 1724884800 | 13.79 | 0.2 | 1.47 | 13.59 | 13.96 | 13.58 | 977953 |
| 1724798400 | 13.59 | 0.01 | 0.07 | 13.52 | 13.6 | 13.37 | 847478 |
| 1724712000 | 13.58 | -0.24 | -1.74 | 13.86 | 13.94 | 13.395 | 944578 |
| 1724452800 | 13.82 | 0.37 | 2.75 | 13.5 | 13.83 | 13.48 | 778412 |
| 1724366400 | 13.45 | 0.03 | 0.22 | 13.42 | 13.6 | 13.26 | 761925 |
| 1724280000 | 13.42 | 0.37 | 2.84 | 13.15 | 13.49 | 13.065 | 707577 |
| 1724193600 | 13.05 | 0.18 | 1.40 | 12.87 | 13.225 | 12.37 | 1623846 |
| 1724107200 | 12.87 | 0.15 | 1.18 | 12.79 | 12.96 | 12.725 | 608201 |
| 1723848000 | 12.72 | -0.06 | -0.47 | 12.77 | 12.91 | 12.64 | 711456 |
| 1723761600 | 12.78 | -0.11 | -0.85 | 13.1 | 13.1 | 12.41 | 813620 |
| 1723675200 | 12.89 | 0.46 | 3.70 | 12.5 | 12.91 | 12.38 | 1166181 |
| 1723588800 | 12.43 | -0.18 | -1.43 | 12.565 | 12.57 | 12.28 | 671489 |
| 1723502400 | 12.61 | 0.17 | 1.37 | 12.5 | 12.6976 | 12.195 | 619493 |
| 1723243200 | 12.44 | -0.23 | -1.82 | 12.64 | 12.79 | 12.402 | 1145862 |
| 1723156800 | 12.67 | 0.41 | 3.34 | 13 | 13.19 | 12.21 | 1133359 |
| 1723070400 | 12.26 | 0.07 | 0.57 | 12.46 | 12.46 | 11.98 | 1362256 |
| 1722984000 | 12.19 | -0.01 | -0.08 | 12.19 | 12.34 | 11.91 | 935612 |
| 1722897600 | 12.2 | -0.79 | -6.08 | 12.12 | 12.35 | 11.815 | 1872692 |
| 1722638400 | 12.99 | -0.45 | -3.35 | 13.1 | 13.31 | 12.86 | 752659 |
| 1722552000 | 13.44 | -0.5 | -3.59 | 13.94 | 13.94 | 13.38 | 833137 |
| 1722465600 | 13.94 | -0.12 | -0.85 | 14.2 | 14.37 | 13.85 | 686632 |
| 1722379200 | 14.06 | -0.17 | -1.19 | 14.35 | 14.46 | 13.91 | 740125 |
| 1722292800 | 14.23 | -0.39 | -2.67 | 14.73 | 14.78 | 14.09 | 757124 |
| 1722033600 | 14.62 | 0.29 | 2.02 | 14.56 | 14.69 | 14.41 | 784595 |
| 1721947200 | 14.33 | 0.21 | 1.49 | 14.18 | 14.57 | 14.16 | 684875 |
| 1721860800 | 14.12 | -0.72 | -4.85 | 14.74 | 14.86 | 14.105 | 1031144 |
| 1721774400 | 14.84 | 0.32 | 2.20 | 14.61 | 14.95 | 14.54 | 609454 |
| 1721688000 | 14.52 | 0.08 | 0.55 | 14.18 | 14.645 | 14.12 | 453937 |
| 1721428800 | 14.44 | 0.11 | 0.77 | 14.295 | 14.55 | 14.295 | 903730 |
| 1721342400 | 14.33 | -0.37 | -2.52 | 14.63 | 14.98 | 14.24 | 604580 |
| 1721256000 | 14.7 | -0.33 | -2.20 | 15.09 | 15.22 | 14.7 | 990059 |
| 1721169600 | 15.03 | 0.62 | 4.30 | 14.48 | 15.09 | 14.37 | 1171629 |
| 1721083200 | 14.41 | 1.07 | 8.02 | 14.43 | 14.6 | 13.87 | 1810621 |
| 1720824000 | 13.34 | 0.13 | 0.98 | 13.3 | 13.4 | 13.09 | 820502 |
| 1720737600 | 13.21 | 0.06 | 0.46 | 13.31 | 13.39 | 13.01 | 1063729 |
| 1720651200 | 13.15 | -0.07 | -0.53 | 13.28 | 13.4 | 13.13 | 673144 |
| 1720564800 | 13.22 | -0.06 | -0.45 | 13.29 | 13.37 | 13.12 | 666546 |
| 1720478400 | 13.28 | 0.03 | 0.23 | 13.32 | 13.39 | 13.17 | 697258 |
| 1720219200 | 13.25 | -0.05 | -0.38 | 13.24 | 13.35 | 13.1 | 865082 |
| 1720040640 | 13.3 | -0.26 | -1.92 | 13.56 | 13.57 | 13.06 | 533834 |
| 1719960000 | 13.56 | 0.02 | 0.15 | 13.48 | 13.685 | 13.36 | 852583 |
| 1719873600 | 13.54 | 0.56 | 4.31 | 12.99 | 13.59 | 12.82 | 1250836 |
| 1719614400 | 12.98 | 0.74 | 6.05 | 12.46 | 13.0588 | 12.45 | 2207112 |
| 1719528000 | 12.24 | 0.19 | 1.58 | 12.03 | 12.24 | 11.945 | 648848 |
| 1719441600 | 12.05 | -0.15 | -1.23 | 12.11 | 12.24 | 11.92 | 871382 |
| 1719355200 | 12.2 | 0.76 | 6.64 | 11.46 | 12.24 | 11.46 | 1228113 |
| 1719268800 | 11.44 | 0.07 | 0.62 | 11.47 | 11.63 | 11.35 | 671878 |
| 1719009600 | 11.37 | 0.04 | 0.35 | 11.36 | 11.43 | 11.23 | 2382040 |
| 1718923200 | 11.33 | 0.02 | 0.18 | 11.26 | 11.54 | 11.24 | 1136924 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
