CXW

CoreCivic Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
CoreCivic Inc CXW NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.14 -1.68% 8.20 20:00:00
Open Price Low Price High Price Close Price Prev Close
8.41 8.19 8.43 8.29 8.34
more quote information »

CXW Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week8.158.567.548.072,257,7550.050.61%
1 Month8.798.886.887.853,195,152-0.59-6.71%
3 Months8.029.8456.888.032,677,6990.182.24%
6 Months6.359.8455.917.472,597,7801.8529.13%
1 Year11.9014.445.768.272,223,635-3.70-31.09%
3 Years21.6026.095.7612.491,294,600-13.40-62.04%
5 Years31.6035.335.7616.761,320,760-23.40-74.05%

CXW 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 05 2021 8.29 -0.05 -0.6% 8.41 8.43 8.19 1,541,407
May 04 2021 8.34 -0.08 -0.95% 8.40 8.56 8.30 1,069,355
May 03 2021 8.42 0.65 8.37% 7.84 8.56 7.76 2,576,925
Apr 30 2021 7.77 -0.19 -2.39% 7.89 7.90 7.54 2,597,991
Apr 29 2021 7.96 -0.04 -0.5% 8.00 8.08 7.765 2,298,185
Apr 28 2021 8.00 -0.18 -2.2% 8.15 8.18 7.84 2,746,320
Apr 27 2021 8.18 0.03 0.37% 8.09 8.19 7.995 1,769,171
Apr 26 2021 8.15 -0.03 -0.37% 8.28 8.32 8.12 1,181,533
Apr 23 2021 8.18 -0.29 -3.42% 8.45 8.45 8.18 1,457,460
Apr 22 2021 8.47 -0.26 -2.98% 8.70 8.81 8.38 1,360,975
Apr 21 2021 8.73 0.41 4.93% 8.36 8.76 8.27 2,547,556
Apr 20 2021 8.32 -0.10 -1.19% 8.33 8.44 8.205 2,460,493
Apr 19 2021 8.42 -0.19 -2.21% 8.55 8.59 8.34 2,437,553
Apr 16 2021 8.61 0.47 5.77% 8.27 8.68 8.175 3,037,188
Apr 15 2021 8.14 0.20 2.52% 8.03 8.18 7.88 1,535,749
Apr 14 2021 7.94 0.33 4.34% 7.61 8.12 7.557 2,896,624
Apr 13 2021 7.61 0.02 0.26% 7.54 7.69 7.45 1,680,842
Apr 12 2021 7.59 0.06 0.8% 7.53 7.85 7.445 3,173,503
Apr 09 2021 7.53 0.27 3.72% 7.24 7.73 7.2016 5,541,170
Apr 08 2021 7.26 -0.25 -3.33% 7.52 7.53 6.88 8,805,975
Apr 07 2021 7.51 -1.57 -17.29% 8.79 8.88 7.41 12,730,878
Apr 06 2021 9.08 0.11 1.23% 9.00 9.24 8.99 1,097,861
See More Historical Prices »


Your Recent History
NYSE
CXW
CoreCivic
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.