CoreCivic (CXW) Price: 31.28

CoreCivic, Inc. (CXW)

31.28 -0.20 (-0.64%) USD | NYSE | Nov 13, 16:00

31.28 0.00 (0.00%) After-Hours: 19:59

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
Nov 12, 2026	32.40	32.84	31.43	31.48	1.245M
Nov 11, 2026	31.86	33.20	31.50	32.55	1.821M
Nov 10, 2026	29.63	31.63	29.21	31.59	2.374M
Nov 09, 2026	29.04	30.12	28.93	29.83	4.042M
Nov 06, 2026	28.02	29.02	26.88	28.67	2.826M
Nov 05, 2026	30.24	31.54	28.22	28.23	4.044M
Nov 04, 2026	29.58	30.78	29.02	30.52	2.835M
Nov 03, 2026	30.35	31.38	30.16	30.97	2.289M
Nov 02, 2026	30.94	31.06	29.61	30.33	2.882M
Oct 30, 2026	30.90	31.38	30.16	30.88	1.280M
Oct 29, 2026	30.92	31.87	30.45	31.08	1.628M
Oct 28, 2026	30.90	31.04	30.36	30.63	1.010M
Oct 27, 2026	29.89	30.87	29.89	30.80	1.193M
Oct 26, 2026	30.27	31.34	29.75	29.87	1.348M
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

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