CoreCivic Inc (CXW) Historical Stock Data
21.72 ↑0.08 (0.37%)
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 17 days where CoreCivic Inc closed green and 13 days where CXW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 21.67 | 21.72 | ↑$0.05 (0.23%) | 21.63 | 22.02 | 684.11K |
| 2025-05-12 | 22.09 | 21.64 | ↓$0.45 (-2.04%) | 21.40 | 22.33 | 1.11M |
| 2025-05-09 | 22.20 | 21.88 | ↓$0.32 (-1.44%) | 21.52 | 22.33 | 887.28K |
| 2025-05-08 | 22.98 | 22.02 | ↓$0.96 (-4.18%) | 21.90 | 23.53 | 2.60M |
| 2025-05-07 | 22.73 | 22.60 | ↓$0.13 (-0.57%) | 22.30 | 23.27 | 1.99M |
| 2025-05-06 | 22.57 | 23.06 | ↑$0.49 (2.17%) | 22.50 | 23.24 | 0.98M |
| 2025-05-05 | 22.94 | 22.96 | ↑$0.02 (0.09%) | 22.69 | 23.06 | 619.64K |
| 2025-05-02 | 22.93 | 22.89 | ↓$0.04 (-0.17%) | 22.75 | 23.27 | 0.98M |
| 2025-05-01 | 22.61 | 22.79 | ↑$0.18 (0.80%) | 22.44 | 23.10 | 701.85K |
| 2025-04-30 | 22.62 | 22.64 | ↑$0.02 (0.09%) | 22.03 | 22.72 | 821.87K |
| 2025-04-29 | 22.12 | 22.78 | ↑$0.66 (2.98%) | 22.10 | 22.87 | 1.15M |
| 2025-04-28 | 22.30 | 22.20 | ↓$0.10 (-0.45%) | 21.83 | 22.70 | 0.91M |
| 2025-04-25 | 21.80 | 22.25 | ↑$0.45 (2.06%) | 21.72 | 22.57 | 2.15M |
| 2025-04-24 | 21.67 | 21.89 | ↑$0.22 (1.02%) | 21.63 | 22.23 | 1.06M |
| 2025-04-23 | 21.92 | 21.63 | ↓$0.29 (-1.32%) | 21.37 | 22.12 | 1.24M |
| 2025-04-22 | 21.97 | 21.67 | ↓$0.30 (-1.37%) | 21.43 | 21.97 | 1.09M |
| 2025-04-21 | 22.22 | 21.51 | ↓$0.71 (-3.20%) | 21.32 | 22.43 | 1.21M |
| 2025-04-17 | 21.87 | 22.21 | ↑$0.34 (1.55%) | 21.72 | 22.40 | 706.06K |
| 2025-04-16 | 21.97 | 21.95 | ↓$0.02 (-0.09%) | 21.59 | 22.15 | 764.80K |
| 2025-04-15 | 21.50 | 22.10 | ↑$0.60 (2.79%) | 21.41 | 22.23 | 1.22M |
| 2025-04-14 | 21.73 | 21.51 | ↓$0.22 (-1.01%) | 21.25 | 21.88 | 752.24K |
| 2025-04-11 | 20.95 | 21.48 | ↑$0.53 (2.53%) | 20.82 | 21.58 | 1.11M |
| 2025-04-10 | 20.00 | 20.86 | ↑$0.86 (4.30%) | 19.39 | 20.88 | 1.15M |
| 2025-04-09 | 19.02 | 20.38 | ↑$1.36 (7.15%) | 18.97 | 21.44 | 1.61M |
| 2025-04-08 | 19.92 | 19.06 | ↓$0.86 (-4.32%) | 18.89 | 20.19 | 1.13M |
| 2025-04-07 | 18.54 | 19.50 | ↑$0.96 (5.18%) | 18.28 | 20.15 | 1.70M |
| 2025-04-04 | 19.81 | 19.41 | ↓$0.40 (-2.02%) | 19.07 | 20.00 | 0.99M |
| 2025-04-03 | 19.81 | 20.45 | ↑$0.64 (3.23%) | 19.52 | 20.75 | 0.94M |
| 2025-04-02 | 20.28 | 20.71 | ↑$0.43 (2.12%) | 20.28 | 21.07 | 1.04M |
| 2025-04-01 | 20.08 | 20.60 | ↑$0.52 (2.59%) | 19.83 | 20.63 | 776.32K |
Create an account or log in to view more rows.
$CXW Spike it!
$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