CoreCivic (CXW) Price: 30.04

CoreCivic, Inc. (CXW)

30.04 +0.71 (+2.42%) USD | NYSE | Oct 23, 16:00

30.20 +0.16 (+0.53%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 1997. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 23, 2026	29.37	30.40	29.34	30.04	1.218M
Oct 22, 2026	29.37	29.64	28.43	29.33	1.701M
Oct 21, 2026	30.56	30.56	29.48	29.52	1.730M
Oct 20, 2026	29.96	30.98	29.65	30.34	1.596M
Oct 19, 2026	31.06	31.17	28.71	29.90	2.258M
Oct 16, 2026	31.23	31.62	29.92	30.67	1.906M
Oct 15, 2026	32.47	32.72	30.83	31.23	1.604M
Oct 14, 2026	33.97	34.24	32.48	32.56	1.440M
Oct 13, 2026	33.87	34.36	33.42	34.03	1.385M
Oct 12, 2026	33.08	34.04	33.08	33.60	1.549M
Oct 09, 2026	32.60	33.42	32.02	32.93	1.481M
Oct 08, 2026	31.38	32.73	31.29	32.71	2.160M
Oct 07, 2026	31.62	32.58	31.02	31.82	1.724M
Oct 06, 2026	33.50	34.25	31.29	31.78	4.384M
Oct 05, 2026	33.70	35.02	33.40	33.73	2.918M
Oct 02, 2026	32.69	34.15	32.62	33.43	1.685M
Oct 01, 2026	33.28	33.28	31.96	32.49	2.512M
Sep 30, 2026	32.65	33.25	32.14	32.25	1.805M
Sep 29, 2026	31.57	32.79	31.49	32.67	2.511M
Sep 28, 2026	32.05	33.18	30.66	31.69	2.478M
Sep 25, 2026	32.91	33.90	31.33	32.13	2.902M
Sep 24, 2026	32.15	34.62	32.07	34.36	2.620M
Sep 23, 2026	31.29	32.76	30.55	32.28	1.772M
Sep 22, 2026	32.63	33.00	30.70	31.47	2.421M
Sep 21, 2026	35.01	35.38	32.29	32.41	1.999M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks