ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

CXW CoreCivic Inc

14.52
-0.33 (-2.22%)
Mar 18 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
CoreCivic Inc CXW NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.33 -2.22% 14.52 20:00:00
Open Price Low Price High Price Close Price Prev Close
14.78 14.495 14.84 14.52 14.85
more quote information »

CXW Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week14.8015.0914.49514.761,191,920-0.28-1.89%
1 Month14.3915.3814.09514.671,006,9210.130.90%
3 Months14.6615.3813.3614.45962,606-0.14-0.95%
6 Months10.3415.3810.11513.62979,9384.1840.43%
1 Year9.0115.387.8411.78877,4415.5161.15%
3 Years9.3215.386.8810.551,057,2085.2055.79%
5 Years19.1224.385.7610.831,225,890-4.60-24.06%

CXW 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 18 2024 14.52 -0.33 -2.22% 14.78 14.84 14.495 821,378
Mar 15 2024 14.85 0.27 1.85% 14.56 14.90 14.5377 2,626,682
Mar 14 2024 14.58 -0.18 -1.22% 14.82 14.89 14.495 744,177
Mar 13 2024 14.76 0.12 0.82% 14.60 15.025 14.56 832,587
Mar 12 2024 14.64 -0.23 -1.55% 14.82 15.09 14.56 1,188,701
Mar 11 2024 14.87 0.00 0.00% 14.80 14.92 14.625 577,315
Mar 08 2024 14.87 0.02 0.13% 14.89 14.89 14.49 635,038
Mar 07 2024 14.85 0.09 0.61% 14.85 14.97 14.665 639,140
Mar 06 2024 14.76 0.23 1.58% 14.72 14.93 14.56 674,644
Mar 05 2024 14.53 -0.02 -0.14% 14.43 14.72 14.30 936,184
Mar 04 2024 14.55 -0.44 -2.94% 14.93 14.99 14.46 836,483
Mar 01 2024 14.99 -0.24 -1.58% 15.21 15.25 14.7701 788,943
Feb 29 2024 15.23 0.42 2.84% 15.14 15.38 15.05 1,200,185
Feb 28 2024 14.81 0.19 1.30% 14.53 15.13 14.48 1,345,770
Feb 27 2024 14.62 0.16 1.11% 14.51 14.815 14.51 1,177,699
Feb 26 2024 14.46 0.14 0.98% 14.28 14.685 14.24 1,083,502
Feb 23 2024 14.32 0.05 0.35% 14.29 14.4775 14.22 862,378
Feb 22 2024 14.27 -0.04 -0.28% 14.36 14.39 14.095 862,208
Feb 21 2024 14.31 0.05 0.35% 14.26 14.535 14.23 893,766
Feb 20 2024 14.26 -0.34 -2.33% 14.39 14.46 14.23 1,235,950
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock