CXW

CoreCivic Inc
10.83
0.19 (1.79%)
Company Name Stock Ticker Symbol Market Type
CoreCivic Inc CXW NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.19 1.79% 10.83 20:00:00
Open Price Low Price High Price Close Price Prev Close
10.56 10.375 10.775 10.61 10.64
more quote information »

CXW Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week10.5611.0110.2910.72921,3930.272.56%
1 Month11.5311.6610.2911.05861,181-0.70-6.07%
3 Months11.2013.5010.2911.621,027,042-0.37-3.3%
6 Months10.6213.508.69510.631,071,3770.211.98%
1 Year10.0714.248.3910.921,010,2070.767.55%
3 Years16.0017.905.769.521,447,214-5.17-32.31%
5 Years23.1526.095.7612.141,171,300-12.32-53.22%

CXW 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 01 2023 10.61 -0.03 -0.28% 10.56 10.775 10.375 1,070,248
Jan 31 2023 10.64 0.26 2.5% 10.52 10.79 10.50 1,282,780
Jan 30 2023 10.38 -0.18 -1.7% 10.47 10.5751 10.29 723,765
Jan 27 2023 10.56 -0.26 -2.4% 10.82 10.91 10.55 460,934
Jan 26 2023 10.82 -0.18 -1.64% 10.99 11.00 10.55 981,861
Jan 25 2023 11.00 0.39 3.68% 10.56 11.01 10.495 1,157,623
Jan 24 2023 10.61 -0.10 -0.93% 10.61 10.83 10.59 994,364
Jan 23 2023 10.71 -0.38 -3.43% 11.14 11.14 10.70 999,691
Jan 20 2023 11.09 0.09 0.82% 11.11 11.15 10.95 1,041,754
Jan 19 2023 11.00 -0.04 -0.36% 10.95 11.05 10.75 1,190,027
Jan 18 2023 11.04 -0.24 -2.13% 11.28 11.33 10.975 833,807
Jan 17 2023 11.28 -0.22 -1.91% 11.45 11.60 11.28 614,539
Jan 13 2023 11.50 -0.08 -0.69% 11.55 11.62 11.45 527,333
Jan 12 2023 11.58 0.16 1.4% 11.51 11.66 11.415 781,154
Jan 11 2023 11.42 0.23 2.06% 11.23 11.46 10.95 864,102
Jan 10 2023 11.19 -0.17 -1.5% 11.35 11.35 11.06 720,489
Jan 09 2023 11.36 -0.13 -1.13% 11.49 11.49 11.185 968,030
Jan 06 2023 11.49 0.13 1.14% 11.45 11.57 11.38 614,175
Jan 05 2023 11.36 0.01 0.09% 11.35 11.475 11.11 848,494
Jan 04 2023 11.35 -0.13 -1.13% 11.53 11.61 11.295 757,508
Jan 03 2023 11.48 -0.08 -0.69% 11.67 11.78 11.40 808,159
See More Historical Prices ยป