CoreCivic Inc (CXW) Historical Stock Data
21.47 ↓0.54 (-2.45%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CXW is up 0.62% 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 |
|---|---|---|---|---|---|---|
| 2024-11-20 | 22.00 | 21.47 | ↓$0.53 (-2.41%) | 21.17 | 22.16 | 725.28K |
| 2024-11-19 | 20.80 | 22.01 | ↑$1.21 (5.82%) | 20.79 | 22.05 | 1.18M |
| 2024-11-18 | 21.20 | 21.14 | ↓$0.06 (-0.28%) | 20.56 | 21.36 | 1.24M |
| 2024-11-15 | 21.49 | 21.36 | ↓$0.13 (-0.60%) | 21.06 | 21.86 | 1.09M |
| 2024-11-14 | 22.00 | 21.43 | ↓$0.57 (-2.59%) | 21.15 | 22.09 | 1.49M |
| 2024-11-13 | 22.15 | 21.52 | ↓$0.63 (-2.84%) | 21.51 | 22.53 | 2.36M |
| 2024-11-12 | 23.44 | 22.13 | ↓$1.31 (-5.59%) | 21.96 | 23.85 | 2.33M |
| 2024-11-11 | 24.75 | 23.94 | ↓$0.81 (-3.27%) | 23.80 | 24.84 | 3.26M |
| 2024-11-08 | 22.55 | 22.52 | ↓$0.03 (-0.13%) | 21.86 | 24.99 | 4.15M |
| 2024-11-07 | 18.38 | 22.08 | ↑$3.70 (20.13%) | 17.95 | 22.35 | 4.08M |
| 2024-11-06 | 16.96 | 17.58 | ↑$0.62 (3.66%) | 16.50 | 18.24 | 6.54M |
| 2024-11-05 | 13.40 | 13.63 | ↑$0.23 (1.72%) | 13.33 | 13.87 | 1.18M |
| 2024-11-04 | 13.19 | 13.19 | ↑$0.00 (0.00%) | 12.66 | 13.25 | 2.39M |
| 2024-11-01 | 13.90 | 13.31 | ↓$0.59 (-4.24%) | 13.21 | 14.02 | 1.31M |
| 2024-10-31 | 14.28 | 13.81 | ↓$0.47 (-3.29%) | 13.76 | 14.38 | 0.94M |
| 2024-10-30 | 14.51 | 14.32 | ↓$0.19 (-1.31%) | 14.31 | 14.75 | 750.52K |
| 2024-10-29 | 14.41 | 14.60 | ↑$0.19 (1.32%) | 14.32 | 14.69 | 1M |
| 2024-10-28 | 13.86 | 14.45 | ↑$0.59 (4.26%) | 13.78 | 14.49 | 1.01M |
| 2024-10-25 | 13.73 | 13.69 | ↓$0.04 (-0.29%) | 13.67 | 13.99 | 394.73K |
| 2024-10-24 | 13.61 | 13.67 | ↑$0.06 (0.44%) | 13.52 | 13.81 | 522.16K |
| 2024-10-23 | 13.74 | 13.58 | ↓$0.16 (-1.16%) | 13.41 | 13.99 | 526.34K |
| 2024-10-22 | 13.63 | 13.82 | ↑$0.19 (1.39%) | 13.58 | 13.96 | 331.35K |
| 2024-10-21 | 13.85 | 13.68 | ↓$0.17 (-1.23%) | 13.51 | 13.89 | 461.81K |
| 2024-10-18 | 13.95 | 13.87 | ↓$0.08 (-0.57%) | 13.68 | 13.95 | 512.53K |
| 2024-10-17 | 13.87 | 13.94 | ↑$0.07 (0.50%) | 13.78 | 14.05 | 504.56K |
| 2024-10-16 | 13.79 | 13.90 | ↑$0.11 (0.80%) | 13.75 | 14.09 | 414.65K |
| 2024-10-15 | 13.73 | 13.79 | ↑$0.06 (0.44%) | 13.62 | 13.96 | 849.12K |
| 2024-10-14 | 13.12 | 13.72 | ↑$0.60 (4.57%) | 13.12 | 13.73 | 636.01K |
| 2024-10-11 | 12.88 | 13.06 | ↑$0.18 (1.40%) | 12.86 | 13.19 | 574.93K |
| 2024-10-10 | 12.62 | 12.88 | ↑$0.26 (2.06%) | 12.45 | 12.88 | 516.29K |
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