CoreCivic Inc (CXW)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.14 | 8.57142857143 | 13.3 | 15.22 | 13.09 | 1079478 | 14.42616032 | CS |
| 4 | 3.08 | 27.1126760563 | 11.36 | 15.22 | 11.23 | 1053146 | 13.13066941 | CS |
| 12 | -0.54 | -3.60480640854 | 14.98 | 16.54 | 10.74 | 996559 | 13.68656692 | CS |
| 26 | 0.77 | 5.63277249451 | 13.67 | 16.54 | 10.74 | 945059 | 14.28293731 | CS |
| 52 | 5.04 | 53.6170212766 | 9.4 | 16.54 | 9.18 | 891289 | 13.38610919 | CS |
| 156 | 4.95 | 52.1601685985 | 9.49 | 16.54 | 7.84 | 916462 | 11.34225976 | CS |
| 260 | -2.59 | -15.2084556665 | 17.03 | 18.53 | 5.76 | 1237225 | 10.62202152 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1718750400 | 11.31 | -0.24 | -2.08 | 11.53 | 11.615 | 11.25 | 1274744 |
| 1718664000 | 11.55 | -0.06 | -0.52 | 11.53 | 11.8 | 11.43 | 1221989 |
| 1718404800 | 11.61 | -0.13 | -1.11 | 11.67 | 11.855 | 11.57 | 843339 |
| 1718318400 | 11.74 | 0.33 | 2.89 | 11.35 | 11.755 | 11.25 | 1342055 |
| 1718232000 | 11.41 | -0.45 | -3.79 | 11.81 | 11.96 | 11.32 | 1565487 |
| 1718145600 | 11.86 | -2.93 | -19.81 | 11.01 | 12.386 | 10.74 | 6250553 |
| 1718059200 | 14.79 | -0.63 | -4.09 | 15.26 | 15.32 | 14.7 | 2103761 |
| 1717800000 | 15.42 | -0.16 | -1.03 | 15.5 | 15.56 | 15.33 | 427320 |
| 1717713600 | 15.58 | -0.22 | -1.39 | 15.66 | 15.98 | 15.54 | 598222 |
| 1717627200 | 15.8 | -0.57 | -3.48 | 16.35 | 16.35 | 15.79 | 786191 |
| 1717540800 | 16.37 | -0.06 | -0.37 | 16.43 | 16.454999 | 16.07 | 889399 |
| 1717454400 | 16.43 | 0.38 | 2.37 | 16.17 | 16.54 | 16.11 | 870249 |
| 1717195200 | 16.05 | 0.45 | 2.88 | 15.63 | 16.059999 | 15.63 | 661435 |
| 1717108800 | 15.6 | 0.54 | 3.59 | 15.14 | 15.73 | 15.14 | 694133 |
| 1717022400 | 15.06 | -0.11 | -0.73 | 15.07 | 15.25 | 15.045 | 520532 |
| 1716936000 | 15.17 | -0.37 | -2.38 | 15.65 | 15.77 | 15.155 | 648743 |
| 1716590400 | 15.54 | 0.18 | 1.17 | 15.3 | 15.565 | 15.26 | 530687 |
| 1716504000 | 15.36 | -0.28 | -1.79 | 15.59 | 15.69 | 15.185 | 564406 |
| 1716417600 | 15.64 | 0.1 | 0.64 | 15.52 | 15.9 | 15.49 | 793785 |
| 1716331200 | 15.54 | 0.44 | 2.91 | 15.03 | 15.55 | 15.03 | 913732 |
| 1716244800 | 15.1 | 0.07 | 0.47 | 15.23 | 15.3 | 15.08 | 766696 |
| 1715985600 | 15.03 | -0.08 | -0.53 | 15.19 | 15.195 | 15.03 | 491080 |
| 1715899200 | 15.11 | 0.21 | 1.41 | 14.84 | 15.41 | 14.81 | 771965 |
| 1715812800 | 14.9 | -0.25 | -1.65 | 15.2 | 15.24 | 14.86 | 637449 |
| 1715726400 | 15.15 | -0.08 | -0.53 | 15.42 | 15.44 | 15 | 785105 |
| 1715640000 | 15.23 | -0.33 | -2.12 | 15.56 | 15.605 | 15.04 | 904385 |
| 1715380800 | 15.56 | 0.07 | 0.45 | 15.47 | 15.63 | 15.355 | 746862 |
| 1715294400 | 15.49 | 0.13 | 0.85 | 16 | 16.149999 | 15.025 | 1272206 |
| 1715208000 | 15.36 | 0.05 | 0.33 | 15.17 | 15.385 | 15 | 656998 |
| 1715121600 | 15.31 | 0.02 | 0.13 | 15.22 | 15.36 | 15.03 | 1083768 |
| 1715035200 | 15.29 | 0.03 | 0.20 | 15.39 | 15.47 | 15.22 | 626165 |
| 1714776000 | 15.26 | -0.03 | -0.20 | 15.43 | 15.45 | 15.15 | 543840 |
| 1714689600 | 15.29 | 0.45 | 3.03 | 14.96 | 15.37 | 14.93 | 480961 |
| 1714603200 | 14.84 | -0.06 | -0.40 | 14.87 | 15.14 | 14.84 | 614874 |
| 1714516800 | 14.9 | -0.2 | -1.32 | 15.1 | 15.1 | 14.865 | 606264 |
| 1714430400 | 15.1 | 0.04 | 0.27 | 15.14 | 15.215 | 14.98 | 591013 |
| 1714171200 | 15.06 | 0.09 | 0.60 | 14.98 | 15.15 | 14.9 | 576757 |
| 1714084800 | 14.97 | -0.15 | -0.99 | 14.945 | 15.0887 | 14.86 | 422368 |
| 1713998400 | 15.12 | -0.01 | -0.07 | 15.13 | 15.155 | 14.99 | 541252 |
| 1713912000 | 15.13 | 0.19 | 1.27 | 14.94 | 15.27 | 14.94 | 439541 |
| 1713825600 | 14.94 | 0.21 | 1.43 | 14.84 | 15.1 | 14.805 | 462655 |
| 1713566400 | 14.73 | 0.03 | 0.20 | 14.7 | 14.94 | 14.59 | 818303 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
