ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

CXW CoreCivic Inc

15.38
-0.34 (-2.16%)
Apr 12 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
-0.34 -2.16% 15.38 19:59:31
Open Price Low Price High Price Close Price Prev Close
15.58 15.20 15.70 15.38 15.72
more quote information »

CXW Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week15.2916.2415.2015.81687,2070.090.59%
1 Month14.5616.2414.3715.45901,1480.825.63%
3 Months13.6716.2413.5014.82974,2271.7112.51%
6 Months11.4216.2410.84514.12988,2513.9634.68%
1 Year9.6316.247.8412.17877,3725.7559.71%
3 Years7.5316.247.3710.801,006,0287.85104.25%
5 Years20.2824.385.7610.801,227,139-4.90-24.16%

CXW 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 12 2024 15.38 -0.34 -2.16% 15.58 15.70 15.20 366,692
Apr 11 2024 15.72 0.01 0.06% 15.77 15.865 15.44 476,535
Apr 10 2024 15.71 -0.26 -1.63% 15.70 15.905 15.56 804,901
Apr 09 2024 15.97 -0.12 -0.75% 16.19 16.24 15.88 508,473
Apr 08 2024 16.09 0.47 3.01% 15.70 16.10 15.62 745,803
Apr 05 2024 15.62 0.26 1.69% 15.29 15.94 15.29 900,324
Apr 04 2024 15.36 -0.02 -0.13% 15.52 15.705 15.26 465,228
Apr 03 2024 15.38 0.12 0.79% 15.15 15.495 15.15 410,606
Apr 02 2024 15.26 -0.28 -1.80% 15.37 15.405 15.09 781,474
Apr 01 2024 15.54 -0.07 -0.45% 15.64 15.94 15.47 758,856
Mar 28 2024 15.61 -0.04 -0.26% 15.64 15.865 15.54 762,066
Mar 27 2024 15.65 0.00 0.00% 15.77 15.85 15.54 633,527
Mar 26 2024 15.65 -0.18 -1.14% 15.97 16.04 15.65 770,538
Mar 25 2024 15.83 -0.26 -1.62% 16.095 16.24 15.815 941,917
Mar 22 2024 16.09 -0.02 -0.12% 16.12 16.16 15.875 632,044
Mar 21 2024 16.11 0.43 2.74% 15.68 16.21 15.60 1,265,983
Mar 20 2024 15.68 0.96 6.52% 14.68 15.71 14.68 1,341,461
Mar 19 2024 14.72 0.20 1.38% 14.45 14.99 14.37 1,483,884
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 14.56 2,616,820
Mar 14 2024 14.58 -0.18 -1.22% 14.82 14.89 14.495 744,177
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock