CoreCivic (CXW) Price: 33.43

CoreCivic, Inc. (CXW)

33.43 +0.94 (+2.89%) USD | NYSE | Oct 02, 16:00

33.44 0.00 (0.00%) 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 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
Sep 18, 2026	35.92	36.55	35.09	35.23	3.659M
Sep 17, 2026	35.02	35.60	35.02	35.54	1.666M
Sep 16, 2026	35.01	35.76	34.76	34.93	2.297M
Sep 15, 2026	34.34	36.07	33.71	35.38	2.169M
Sep 14, 2026	34.75	35.26	34.04	34.23	1.364M
Sep 11, 2026	34.02	35.07	34.02	34.93	2.769M
Sep 10, 2026	34.41	34.68	34.12	34.41	2.260M
Sep 09, 2026	35.09	35.30	33.73	34.37	2.182M
Sep 08, 2026	34.49	35.26	34.17	35.05	1.838M
Sep 04, 2026	33.46	34.86	33.15	34.71	1.038M
Sep 03, 2026	32.31	34.15	32.28	33.66	1.691M
Sep 02, 2026	32.87	33.31	32.17	32.61	1.604M
Sep 01, 2026	33.44	33.45	31.73	32.72	2.195M
Aug 31, 2026	33.51	33.99	33.06	33.22	1.194M
Aug 28, 2026	33.85	34.39	33.64	33.81	1.780M

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