Skip to main content
CoreCivic, Inc. (CXW)
NYSE: CXW · Real-Time Price · USD
17.92
-0.14 (-0.78%)
At close: Mar 9, 2026, 4:00 PM EDT
17.57
-0.35 (-1.95%)
After-hours: Mar 9, 2026, 5:43 PM EDT

CoreCivic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202617.8918.0117.4417.9217.92-0.78%942,775
Mar 6, 202618.1118.1917.6918.0618.06-1.79%807,090
Mar 5, 202618.4118.5118.0918.3918.39-0.38%713,896
Mar 4, 202618.5018.6218.0018.4618.460.65%699,207
Mar 3, 202617.9118.3817.7118.3418.340.82%1,518,900
Mar 2, 202617.4818.4317.4618.1918.192.88%1,284,296
Feb 27, 202617.2317.9017.0717.6817.681.14%1,052,416
Feb 26, 202617.2317.5817.1117.4817.481.81%989,161
Feb 25, 202616.5017.2716.2417.1717.174.25%1,098,602
Feb 24, 202616.1416.6016.0916.4716.471.60%958,969
Feb 23, 202616.5816.6315.7416.2116.21-3.17%1,522,580
Feb 20, 202618.5218.5216.3716.7416.74-10.29%3,039,515
Feb 19, 202618.5418.8018.4618.6618.660.54%663,076
Feb 18, 202618.6418.9418.4518.5618.56-0.70%756,308
Feb 17, 202619.2319.3018.3518.6918.69-1.22%883,959
Feb 13, 202618.2219.2618.0718.9218.925.94%1,648,305
Feb 12, 202619.4519.6916.1617.8617.86-3.46%2,333,685
Feb 11, 202618.7218.9518.4318.5018.50-1.02%661,037
Feb 10, 202618.8418.9318.6618.6918.69-1.06%507,049
Feb 9, 202618.6818.9318.3518.8918.890.91%570,759
Feb 6, 202618.6818.8518.5118.7218.720.48%2,095,813
Feb 5, 202618.6218.8718.4718.6318.630.05%728,967
Feb 4, 202618.7218.7218.3118.6218.62-0.43%840,571
Feb 3, 202618.3918.7018.2718.7018.701.03%948,791
Feb 2, 202618.5918.7518.4018.5118.51-0.11%894,767
Jan 30, 202618.6018.7818.4418.5318.53-1.17%1,058,386
Jan 29, 202618.4818.8118.3218.7518.751.52%1,159,055
Jan 28, 202618.6618.6618.2818.4718.47-1.02%723,062
Jan 27, 202618.6118.7718.4318.6618.66-1,190,715
Jan 26, 202620.1620.2018.1218.6618.66-7.03%1,808,233
Jan 23, 202620.0220.2019.9820.0720.07-0.30%354,534
Jan 22, 202619.9620.2919.9620.1320.131.36%694,418
Jan 21, 202620.1420.2019.6319.8619.86-1.54%1,033,403
Jan 20, 202619.7720.9819.6820.1720.170.80%1,859,908
Jan 16, 202619.8420.0819.7220.0120.010.50%648,157
Jan 15, 202619.9120.2019.6519.9119.91-0.10%654,805
Jan 14, 202619.9820.1219.4519.9319.93-0.05%832,358
Jan 13, 202620.1320.2019.9119.9419.94-1.19%547,635
Jan 12, 202620.2120.4620.1020.1820.18-0.59%697,183
Jan 9, 202619.7420.3319.7420.3020.302.99%881,277
Jan 8, 202618.9019.7618.8419.7119.714.01%825,058
Jan 7, 202619.0619.0718.6818.9518.95-0.05%691,177
Jan 6, 202619.4419.4518.5718.9618.96-3.36%843,067
Jan 5, 202618.9719.8418.9719.6219.623.15%687,861
Jan 2, 202619.0419.0918.8619.0219.02-0.47%649,434
Dec 31, 202519.2219.2519.0119.1119.11-0.10%931,138
Dec 30, 202519.2819.4219.0919.1319.13-1.14%648,905
Dec 29, 202519.1319.3519.1119.3519.350.68%580,776
Dec 26, 202519.0519.2919.0519.2219.220.63%520,209
Dec 24, 202518.9019.1918.8619.1019.100.58%329,110
Dec 23, 202519.2519.3418.9518.9918.99-1.81%703,406
Dec 22, 202518.9519.3718.8419.3419.341.95%1,003,180
Dec 19, 202519.4719.6018.9318.9718.97-3.31%2,295,187
Dec 18, 202519.5619.8119.5619.6219.620.77%781,029
Dec 17, 202518.9319.5518.9019.4719.472.37%898,752
Dec 16, 202519.1419.4618.9719.0219.020.16%878,682
Dec 15, 202519.0119.2018.8618.9918.990.48%1,042,437
Dec 12, 202518.9919.1518.8218.9018.90-0.26%838,888
Dec 11, 202518.6618.9818.4818.9518.951.94%896,256
Dec 10, 202518.7818.9418.5618.5918.59-1.01%1,323,892
Dec 9, 202518.7018.9418.4818.7818.781.08%885,189
Dec 8, 202518.6418.8718.5018.5818.58-0.32%985,050
Dec 5, 202518.7018.9418.5518.6418.640.16%785,037
Dec 4, 202518.5618.7118.4618.6118.610.05%735,901
Dec 3, 202518.2718.6518.1918.6018.601.75%878,613
Dec 2, 202518.1218.4117.9618.2818.281.95%884,391
Dec 1, 202517.9018.2517.8717.9317.93-0.66%816,166
Nov 28, 202517.8418.1217.8418.0518.050.95%492,892
Nov 26, 202517.7718.1017.7717.8817.880.90%1,405,586
Nov 25, 202517.4417.8417.4017.7217.722.19%933,694
Nov 24, 202517.0317.4317.0017.3417.341.58%1,231,709
Nov 21, 202516.7917.2816.7617.0717.072.15%948,600
Nov 20, 202516.7717.2016.6116.7116.71-0.30%1,141,207
Nov 19, 202516.1017.5816.0816.7616.763.91%2,170,464
Nov 18, 202516.1316.3415.9516.1316.13-0.55%1,031,812
Nov 17, 202517.1017.1816.1716.2216.22-5.64%1,145,119
Nov 14, 202516.8517.3316.7517.1917.192.63%1,185,514
Nov 13, 202517.0117.1316.7116.7516.75-1.93%1,279,291
Nov 12, 202517.2117.4417.0517.0817.08-0.87%1,299,417
Nov 11, 202517.3417.4717.0117.2317.23-1.26%1,325,159
Nov 10, 202517.5918.3117.4417.4517.452.95%1,821,821
Nov 7, 202516.7016.9616.2816.9516.950.95%1,922,607
Nov 6, 202517.0818.1116.0216.7916.79-9.92%2,643,121
Nov 5, 202518.3919.0118.2418.6418.641.14%1,100,813
Nov 4, 202518.8218.8418.3118.4318.43-2.23%553,265
Nov 3, 202518.4919.1018.2118.8518.851.73%925,434
Oct 31, 202518.3518.6618.2218.5318.531.15%1,145,767
Oct 30, 202518.5718.7018.2018.3218.32-1.82%1,018,565
Oct 29, 202518.1619.3217.9918.6618.661.58%1,108,538
Oct 28, 202518.5018.5318.2518.3718.37-1.02%562,637
Oct 27, 202518.8018.8618.5218.5618.56-1.17%480,832
Oct 24, 202518.9418.9418.5718.7818.780.32%458,434
Oct 23, 202518.4918.9118.3918.7218.721.52%643,429
Oct 22, 202518.3018.6018.2318.4418.440.93%791,617
Oct 21, 202518.0318.4917.9718.2718.271.39%395,005
Oct 20, 202518.0018.1317.7618.0218.020.33%508,028
Oct 17, 202517.7317.9717.7117.9617.961.24%685,493
Oct 16, 202517.8817.9617.5817.7417.74-1.33%1,273,662
Oct 15, 202518.0218.3417.8717.9817.98-1.05%1,050,088
Oct 14, 202517.9518.3717.8018.1718.171.34%1,058,031