CoreCivic Inc (CXW) Historical Stock Data
22.22 ↑0.49 (2.25%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CXW is down -0.17% a day on average. There have been 15 days where CoreCivic Inc closed green and 15 days where CXW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 21.71 | 22.22 | ↑$0.51 (2.35%) | 21.39 | 22.34 | 639.04K |
| 2025-01-02 | 21.77 | 21.73 | ↓$0.04 (-0.18%) | 21.36 | 22.14 | 803.68K |
| 2024-12-31 | 21.64 | 21.74 | ↑$0.10 (0.46%) | 21.60 | 22.33 | 0.97M |
| 2024-12-30 | 21.18 | 21.58 | ↑$0.40 (1.89%) | 21.18 | 21.83 | 887.63K |
| 2024-12-27 | 21.58 | 21.33 | ↓$0.25 (-1.16%) | 21.23 | 21.93 | 687.33K |
| 2024-12-26 | 21.64 | 21.78 | ↑$0.14 (0.65%) | 21.52 | 22.10 | 716.94K |
| 2024-12-24 | 21.15 | 21.64 | ↑$0.49 (2.32%) | 21.03 | 21.79 | 350.61K |
| 2024-12-23 | 21.25 | 21.15 | ↓$0.10 (-0.47%) | 20.79 | 21.52 | 677.70K |
| 2024-12-20 | 20.67 | 20.85 | ↑$0.18 (0.87%) | 20.38 | 21.32 | 3.92M |
| 2024-12-19 | 20.88 | 21.00 | ↑$0.12 (0.57%) | 20.73 | 21.30 | 1.07M |
| 2024-12-18 | 21.72 | 20.53 | ↓$1.19 (-5.48%) | 20.22 | 21.72 | 0.97M |
| 2024-12-17 | 21.34 | 21.39 | ↑$0.05 (0.23%) | 21.06 | 21.81 | 1.02M |
| 2024-12-16 | 21.88 | 21.75 | ↓$0.13 (-0.59%) | 21.39 | 22.12 | 742.48K |
| 2024-12-13 | 22.02 | 21.88 | ↓$0.14 (-0.64%) | 21.51 | 22.03 | 555.60K |
| 2024-12-12 | 21.82 | 22.02 | ↑$0.20 (0.92%) | 21.70 | 22.27 | 697.97K |
| 2024-12-11 | 22.24 | 21.86 | ↓$0.38 (-1.71%) | 21.74 | 22.55 | 0.96M |
| 2024-12-10 | 22.83 | 22.25 | ↓$0.58 (-2.54%) | 22.21 | 23.52 | 2.32M |
| 2024-12-09 | 21.37 | 21.93 | ↑$0.56 (2.62%) | 21.16 | 22.33 | 1.44M |
| 2024-12-06 | 21.56 | 21.52 | ↓$0.04 (-0.19%) | 21.01 | 21.58 | 792.86K |
| 2024-12-05 | 21.88 | 21.37 | ↓$0.51 (-2.33%) | 21.26 | 22.12 | 868.66K |
| 2024-12-04 | 21.36 | 21.88 | ↑$0.52 (2.43%) | 20.97 | 21.95 | 1.33M |
| 2024-12-03 | 21.45 | 21.35 | ↓$0.10 (-0.47%) | 21.11 | 21.49 | 1.15M |
| 2024-12-02 | 22.33 | 21.64 | ↓$0.69 (-3.09%) | 19.76 | 22.33 | 1.79M |
| 2024-11-29 | 22.78 | 22.33 | ↓$0.45 (-1.98%) | 22.11 | 23.32 | 735.93K |
| 2024-11-27 | 22.14 | 22.49 | ↑$0.35 (1.58%) | 21.96 | 22.98 | 1.67M |
| 2024-11-26 | 21.75 | 21.94 | ↑$0.19 (0.87%) | 21.70 | 22.34 | 781.62K |
| 2024-11-25 | 22.17 | 21.97 | ↓$0.20 (-0.90%) | 21.71 | 22.48 | 1.23M |
| 2024-11-22 | 22.00 | 22.01 | ↑$0.01 (0.05%) | 21.41 | 23.09 | 2.84M |
| 2024-11-21 | 21.54 | 21.80 | ↑$0.26 (1.21%) | 21.22 | 21.89 | 700.61K |
| 2024-11-20 | 22.00 | 21.47 | ↓$0.53 (-2.41%) | 21.17 | 22.16 | 725.28K |
Create an account or log in to view more rows.
$CXW Up! Up! Up! Up! Up! Up! Up!
$CXW buying all the dips.
$CXW we need those buyers and volume.
$CXW green is good
$CXW Who else bought the dip on Friday?
$CXW Powell save me
$CXW all’s I know is buy and hold… no expectations
$CXW BUY BUY BUY BUY
$CXW Wish I shorted
$CXW Buy it up so it crashes harder in the next two trading days