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 | 0.77 | 3.54348826507 | 21.73 | 23.2 | 21.31 | 861934 | 22.14610548 | CS |
| 4 | 0.58 | 2.64598540146 | 21.92 | 23.54 | 21.31 | 1132879 | 22.26317861 | CS |
| 12 | 4.41 | 24.3781094527 | 18.09 | 23.54 | 17.54 | 1160025 | 20.693933 | CS |
| 26 | 0.81 | 3.73443983402 | 21.69 | 23.85 | 16.46 | 1197870 | 20.73352154 | CS |
| 52 | 7.47 | 49.7005988024 | 15.03 | 24.99 | 10.74 | 1148347 | 17.80301725 | CS |
| 156 | 10.18 | 82.6298701299 | 12.32 | 24.99 | 7.84 | 1009754 | 13.8927861 | CS |
| 260 | 11.21 | 99.291408326 | 11.29 | 24.99 | 5.76 | 1252097 | 11.26875437 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1747867200 | 22.35 | -0.22 | -0.97 | 22.31 | 22.6774 | 22.15 | 817833 |
| 1747780800 | 22.57 | -0.14 | -0.62 | 22.76 | 23.2 | 22.38 | 877873 |
| 1747694400 | 22.71 | 0.82 | 3.75 | 22.08 | 22.71 | 21.84 | 854732 |
| 1747435200 | 21.89 | -0.03 | -0.14 | 21.88 | 22 | 21.66 | 748220 |
| 1747348800 | 21.92 | 0.35 | 1.62 | 21.74 | 22.35 | 21.69 | 1117503 |
| 1747262400 | 21.57 | -0.15 | -0.69 | 21.73 | 21.7699 | 21.31 | 711341 |
| 1747176000 | 21.72 | 0.08 | 0.37 | 21.67 | 22.015 | 21.63 | 687301 |
| 1747089600 | 21.64 | -0.24 | -1.10 | 22.09 | 22.33 | 21.39 | 1105099 |
| 1746830400 | 21.88 | -0.14 | -0.64 | 22.2 | 22.325 | 21.515 | 1081243 |
| 1746744000 | 22.02 | -0.58 | -2.57 | 22.98 | 23.54 | 21.9 | 2598636 |
| 1746657600 | 22.6 | -0.46 | -1.99 | 22.73 | 23.27 | 22.3 | 1992973 |
| 1746571200 | 23.06 | 0.1 | 0.44 | 22.57 | 23.24 | 22.5 | 976282 |
| 1746484800 | 22.96 | 0.07 | 0.31 | 22.94 | 23.06 | 22.69 | 619645 |
| 1746225600 | 22.89 | 0.1 | 0.44 | 22.93 | 23.27 | 22.74 | 979335 |
| 1746139200 | 22.79 | 0.15 | 0.66 | 22.61 | 23.1 | 22.43 | 701968 |
| 1746052800 | 22.64 | -0.14 | -0.61 | 22.62 | 22.71 | 22.025 | 1087353 |
| 1745966400 | 22.78 | 0.58 | 2.61 | 22.12 | 22.87 | 22.095 | 1150649 |
| 1745880000 | 22.2 | -0.05 | -0.22 | 22.3 | 22.7 | 21.832 | 907957 |
| 1745620800 | 22.25 | 0.36 | 1.64 | 21.8 | 22.58 | 21.7154 | 2149847 |
| 1745534400 | 21.89 | 0.26 | 1.20 | 21.67 | 22.26 | 21.63 | 1059513 |
| 1745448000 | 21.63 | -0.04 | -0.18 | 21.92 | 22.12 | 21.37 | 1239200 |
| 1745361600 | 21.67 | 0.16 | 0.74 | 21.97 | 21.97 | 21.43 | 1093165 |
| 1745275200 | 21.51 | -0.7 | -3.15 | 22.22 | 22.4267 | 21.32 | 1213122 |
| 1744929600 | 22.21 | 0.26 | 1.18 | 21.87 | 22.4 | 21.72 | 705861 |
| 1744843200 | 21.95 | -0.15 | -0.68 | 21.97 | 22.15 | 21.59 | 764794 |
| 1744756800 | 22.1 | 0.59 | 2.74 | 21.5 | 22.2293 | 21.405 | 1217825 |
| 1744670400 | 21.51 | 0.03 | 0.14 | 21.73 | 21.88 | 21.25 | 737296 |
| 1744411200 | 21.48 | 0.62 | 2.97 | 20.95 | 21.58 | 20.82 | 1107218 |
| 1744324800 | 20.86 | 0.48 | 2.36 | 19.9 | 20.875 | 19.39 | 1138678 |
| 1744238400 | 20.38 | 1.32 | 6.93 | 19.02 | 21.44 | 18.97 | 1607897 |
| 1744152000 | 19.06 | -0.44 | -2.26 | 19.92 | 20.19 | 18.885 | 1126474 |
| 1744065600 | 19.5 | 0.09 | 0.46 | 18.54 | 20.1499 | 18.2813 | 1702666 |
| 1743806400 | 19.41 | -1.04 | -5.09 | 19.81 | 20 | 19.07 | 987658 |
| 1743720000 | 20.45 | -0.26 | -1.26 | 19.81 | 20.75 | 19.52 | 938773 |
| 1743633600 | 20.71 | 0.11 | 0.53 | 20.28 | 21.07 | 20.28 | 1038166 |
| 1743547200 | 20.6 | 0.31 | 1.53 | 20.08 | 20.63 | 19.83 | 776114 |
| 1743460800 | 20.29 | -0.12 | -0.59 | 19.98 | 20.41 | 19.71 | 805750 |
| 1743201600 | 20.41 | -0.21 | -1.02 | 20.61 | 20.725 | 20.095 | 580631 |
| 1743115200 | 20.62 | 0.11 | 0.54 | 20.3 | 20.7496 | 20.29 | 847152 |
| 1743028800 | 20.51 | 0.26 | 1.28 | 20.18 | 20.53 | 20.05 | 1029037 |
| 1742942400 | 20.25 | -0.12 | -0.59 | 20.26 | 20.42 | 20.06 | 676886 |
| 1742856000 | 20.37 | 0.36 | 1.80 | 20.33 | 20.46 | 20.02 | 889186 |
| 1742596800 | 20.01 | -0.53 | -2.58 | 20.38 | 20.38 | 19.95 | 1003485 |
| 1742510400 | 20.54 | 0.18 | 0.88 | 20.21 | 21.02 | 20.185 | 863916 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
