NYSE : CXW
CoreCivic, Inc. — Price history
Industrials · Security & Protection Services · United States
Last price 31.08 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 3.07B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
CoreCivic, Inc. (CXW) closed at 30.88 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 30.9 | 31.38 | 30.16 | 30.88 | 1,279,855 | -0.64% |
| 2026-10-29 | 30.92 | 31.87 | 30.45 | 31.08 | 1,627,964 | +1.47% |
| 2026-10-28 | 30.9 | 31.035 | 30.36 | 30.63 | 1,009,958 | -0.55% |
| 2026-10-27 | 29.89 | 30.87 | 29.89 | 30.8 | 1,193,248 | +3.11% |
| 2026-10-26 | 30.27 | 31.345 | 29.75 | 29.87 | 1,347,863 | -0.57% |
| 2026-10-23 | 29.37 | 30.4 | 29.34 | 30.04 | 1,218,116 | +2.42% |
| 2026-10-22 | 29.37 | 29.64 | 28.43 | 29.33 | 1,701,110 | -0.64% |
| 2026-10-21 | 30.56 | 30.56 | 29.475 | 29.52 | 1,729,614 | -2.70% |
| 2026-10-20 | 29.96 | 30.975 | 29.65 | 30.34 | 1,596,366 | +1.47% |
| 2026-10-19 | 31.06 | 31.17 | 28.71 | 29.9 | 2,257,820 | -2.51% |
| 2026-10-16 | 31.23 | 31.62 | 29.925 | 30.67 | 1,905,456 | -1.79% |
| 2026-10-15 | 32.47 | 32.715 | 30.83 | 31.23 | 1,532,946 | -4.08% |
| 2026-10-14 | 33.97 | 34.24 | 32.475 | 32.56 | 1,439,839 | -4.32% |
| 2026-10-13 | 33.87 | 34.365 | 33.425 | 34.03 | 1,384,845 | +1.28% |
| 2026-10-12 | 33.08 | 34.042 | 33.08 | 33.6 | 1,453,743 | +2.03% |
| 2026-10-09 | 32.6 | 33.415 | 32.02 | 32.93 | 1,402,490 | +0.67% |
| 2026-10-08 | 31.38 | 32.73 | 31.29 | 32.71 | 2,053,900 | +2.80% |
| 2026-10-07 | 31.62 | 32.58 | 31.02 | 31.82 | 1,724,400 | +0.13% |
| 2026-10-06 | 33.5 | 34.25 | 31.29 | 31.78 | 3,813,830 | -5.78% |
| 2026-10-05 | 33.7 | 35.02 | 33.4 | 33.73 | 2,509,501 | +0.90% |
| 2026-10-02 | 32.69 | 34.15 | 32.62 | 33.43 | 1,663,120 | +2.89% |
| 2026-10-01 | 33.28 | 33.28 | 31.96 | 32.49 | 1,646,071 | +0.74% |
| 2026-09-30 | 32.65 | 33.25 | 32.14 | 32.25 | 1,804,996 | -1.29% |
| 2026-09-29 | 31.57 | 32.79 | 31.49 | 32.67 | 1,555,259 | +3.09% |
| 2026-09-28 | 32.05 | 33.18 | 30.66 | 31.69 | 2,064,468 | -1.37% |
| 2026-09-25 | 32.91 | 33.9 | 31.33 | 32.13 | 2,699,235 | -6.49% |
| 2026-09-24 | 32.15 | 34.625 | 32.07 | 34.36 | 1,872,718 | +6.44% |
| 2026-09-23 | 31.29 | 32.76 | 30.55 | 32.28 | 1,771,442 | +2.57% |
| 2026-09-22 | 32.63 | 33 | 30.7 | 31.47 | 2,402,493 | -2.90% |
| 2026-09-21 | 35.01 | 35.385 | 32.29 | 32.41 | 1,975,283 | -8.00% |
| 2026-09-18 | 35.92 | 36.55 | 35.09 | 35.23 | 3,618,860 | -0.87% |
| 2026-09-17 | 35.02 | 35.6 | 35.02 | 35.54 | 1,248,739 | +1.75% |
| 2026-09-16 | 35.01 | 35.76 | 34.76 | 34.93 | 2,296,520 | -1.27% |
| 2026-09-15 | 34.34 | 36.07 | 33.71 | 35.38 | 1,797,710 | +3.36% |
| 2026-09-14 | 34.75 | 35.26 | 34.041 | 34.23 | 928,379 | -2.00% |
| 2026-09-11 | 34.02 | 35.07 | 34.02 | 34.93 | 1,978,013 | +1.51% |
| 2026-09-10 | 34.41 | 34.68 | 34.125 | 34.41 | 1,449,781 | +0.12% |
| 2026-09-09 | 35.09 | 35.3 | 33.73 | 34.37 | 2,182,046 | -1.94% |
| 2026-09-08 | 34.49 | 35.26 | 34.17 | 35.05 | 1,821,002 | +0.98% |
| 2026-09-04 | 33.46 | 34.86 | 33.15 | 34.71 | 1,038,298 | +3.12% |
| 2026-09-03 | 32.31 | 34.15 | 32.28 | 33.66 | 998,963 | +3.22% |
| 2026-09-02 | 32.87 | 33.31 | 32.169 | 32.61 | 846,147 | -0.34% |
| 2026-09-01 | 33.44 | 33.45 | 31.73 | 32.72 | 1,451,797 | -1.51% |
| 2026-08-31 | 33.51 | 33.99 | 33.06 | 33.22 | 1,187,199 | -1.75% |
| 2026-08-28 | 33.85 | 34.395 | 33.64 | 33.81 | 1,074,174 | +0.06% |
| 2026-08-27 | 33.49 | 33.96 | 32.95 | 33.79 | 1,114,612 | -0.59% |
| 2026-08-26 | 33.13 | 34.16 | 32.985 | 33.99 | 1,567,659 | +2.56% |
| 2026-08-25 | 33.72 | 33.92 | 32.83 | 33.14 | 986,779 | -2.07% |
| 2026-08-24 | 34.01 | 34.5 | 33.7 | 33.84 | 1,349,493 | -0.50% |
| 2026-08-21 | 33.7 | 34.05 | 33.05 | 34.01 | 2,437,385 | +1.49% |
| 2026-08-20 | 32 | 33.6 | 31.85 | 33.51 | 1,727,340 | +4.75% |
| 2026-08-19 | 32.53 | 32.53 | 31.01 | 31.99 | 1,141,575 | -1.27% |
| 2026-08-18 | 33.38 | 33.44 | 32.31 | 32.4 | 1,084,607 | -3.51% |
| 2026-08-17 | 33.46 | 34.05 | 33.07 | 33.58 | 1,773,330 | +2.32% |
| 2026-08-14 | 31.56 | 33.06 | 31.56 | 32.82 | 1,803,426 | +3.86% |
| 2026-08-13 | 33.53 | 34.06 | 31.515 | 31.6 | 1,821,852 | -5.95% |
| 2026-08-12 | 33.9 | 34.66 | 32.995 | 33.6 | 2,921,569 | -0.94% |
| 2026-08-11 | 33.19 | 34.43 | 32.66 | 33.92 | 1,724,036 | +2.79% |
| 2026-08-10 | 33.97 | 34.86 | 32.93 | 33 | 1,629,301 | +2.26% |
| 2026-08-07 | 32.34 | 32.77 | 31.76 | 32.27 | 803,645 | +0.09% |
| 2026-08-06 | 28.82 | 34 | 28.5 | 32.24 | 2,609,347 | +3.23% |
| 2026-08-05 | 30.97 | 32.4 | 30.54 | 31.23 | 2,567,670 | +3.58% |
| 2026-08-04 | 29.87 | 30.58 | 29.87 | 30.15 | 842,215 | -0.50% |
| 2026-08-03 | 29.74 | 30.815 | 29.708 | 30.3 | 687,015 | +1.34% |
| 2026-07-31 | 29.93 | 30.55 | 29.53 | 29.9 | 1,064,589 | +0.34% |
| 2026-07-30 | 29.78 | 30.09 | 29.46 | 29.8 | 620,711 | +0.17% |
| 2026-07-29 | 30.66 | 30.795 | 29.67 | 29.75 | 725,231 | -2.87% |
| 2026-07-28 | 30.99 | 31.525 | 30.56 | 30.63 | 660,503 | -1.86% |
| 2026-07-27 | 31.61 | 31.71 | 30.92 | 31.21 | 996,912 | -0.45% |
| 2026-07-24 | 31.81 | 32.54 | 31.25 | 31.35 | 589,954 | -0.95% |
| 2026-07-23 | 31.7 | 32.315 | 31.042 | 31.65 | 1,456,316 | -1.65% |
| 2026-07-22 | 32.1 | 32.47 | 31.611 | 32.18 | 941,635 | +0.31% |
| 2026-07-21 | 32.15 | 32.688 | 31.62 | 32.08 | 818,886 | +0.72% |
| 2026-07-20 | 30.66 | 32.2 | 30.66 | 31.85 | 874,373 | +3.92% |
| 2026-07-17 | 30.32 | 30.75 | 30.06 | 30.65 | 983,329 | +0.00% |
| 2026-07-16 | 31.29 | 31.59 | 30.61 | 30.65 | 653,963 | -1.42% |
| 2026-07-15 | 31.43 | 31.6 | 31.02 | 31.09 | 605,750 | -0.86% |
| 2026-07-14 | 31.62 | 31.88 | 31.25 | 31.36 | 806,001 | -0.22% |
| 2026-07-13 | 32 | 32.3 | 30.99 | 31.43 | 853,370 | -1.44% |
| 2026-07-10 | 31.2 | 31.97 | 31.1 | 31.89 | 753,505 | +1.95% |
| 2026-07-09 | 30.8 | 31.78 | 30.715 | 31.28 | 1,450,298 | +2.16% |
| 2026-07-08 | 29.06 | 30.63 | 28.7 | 30.62 | 1,563,449 | +4.51% |
| 2026-07-07 | 31 | 31.82 | 29.1 | 29.3 | 1,778,204 | -3.68% |
| 2026-07-06 | 32.3 | 32.6 | 29.58 | 30.42 | 2,744,250 | -1.97% |
| 2026-07-02 | 31.07 | 31.66 | 30.45 | 31.03 | 781,943 | +0.06% |
| 2026-07-01 | 30.67 | 31.545 | 30.42 | 31.01 | 1,366,314 | +2.07% |
| 2026-06-30 | 30.17 | 30.85 | 29.63 | 30.38 | 911,140 | +0.30% |
| 2026-06-29 | 30.82 | 31.045 | 30.06 | 30.29 | 1,136,223 | -1.56% |
| 2026-06-26 | 30.27 | 30.95 | 29.55 | 30.77 | 2,457,602 | +4.73% |
| 2026-06-25 | 29.73 | 29.86 | 29.03 | 29.38 | 1,081,643 | -1.41% |
| 2026-06-24 | 30.02 | 30.4 | 29.63 | 29.8 | 1,192,384 | +0.24% |
| 2026-06-23 | 29.47 | 30.765 | 29.16 | 29.73 | 1,886,428 | +0.27% |
| 2026-06-22 | 28.75 | 30.455 | 28.62 | 29.65 | 1,867,716 | +2.60% |
| 2026-06-18 | 28.23 | 28.96 | 27.906 | 28.9 | 2,722,858 | +2.59% |
| 2026-06-17 | 27.85 | 28.62 | 27.46 | 28.17 | 1,704,717 | +1.04% |
| 2026-06-16 | 27.78 | 27.98 | 26.87 | 27.88 | 1,231,884 | +0.40% |
| 2026-06-15 | 26.72 | 27.85 | 26.56 | 27.77 | 1,475,994 | +2.47% |
| 2026-06-12 | 26.7 | 27.2 | 26.4 | 27.1 | 920,144 | +0.93% |
| 2026-06-11 | 26.45 | 27.285 | 26.29 | 26.85 | 1,312,619 | +1.51% |
| 2026-06-10 | 25.26 | 26.97 | 25.08 | 26.45 | 2,275,577 | +5.04% |
| 2026-06-09 | 24.95 | 25.4 | 24.56 | 25.18 | 1,445,030 | +1.86% |
| 2026-06-08 | 23.27 | 24.94 | 23 | 24.72 | 1,700,316 | +6.51% |
| 2026-06-05 | 23.06 | 23.43 | 22.74 | 23.21 | 789,013 | +0.65% |
| 2026-06-04 | 22 | 23.1 | 21.85 | 23.06 | 1,368,658 | +6.22% |
| 2026-06-03 | 21.21 | 21.9 | 21.13 | 21.71 | 736,160 | +1.69% |
| 2026-06-02 | 21 | 21.81 | 20.97 | 21.35 | 901,611 | +0.66% |
| 2026-06-01 | 21 | 21.45 | 20.765 | 21.21 | 771,333 | +0.62% |
| 2026-05-29 | 21.49 | 21.69 | 21.03 | 21.08 | 1,158,144 | -3.17% |
| 2026-05-28 | 21.05 | 21.79 | 20.86 | 21.77 | 714,966 | +2.74% |
| 2026-05-27 | 21.54 | 21.74 | 21.04 | 21.19 | 669,716 | +0.00% |
| 2026-05-26 | 21.33 | 21.81 | 21.09 | 21.19 | 1,522,620 | -1.44% |
| 2026-05-22 | 21.04 | 21.63 | 21.02 | 21.5 | 644,467 | +1.80% |
| 2026-05-21 | 21.19 | 21.89 | 21.1 | 21.12 | 853,769 | -1.26% |
| 2026-05-20 | 21.04 | 21.42 | 20.79 | 21.39 | 732,462 | +1.81% |
| 2026-05-19 | 21 | 21.185 | 20.74 | 21.01 | 631,577 | -0.05% |
| 2026-05-18 | 20.74 | 21.37 | 20.74 | 21.02 | 711,419 | +1.35% |
| 2026-05-15 | 21.19 | 21.305 | 20.505 | 20.74 | 1,609,376 | -2.40% |
| 2026-05-14 | 20.82 | 21.51 | 20.55 | 21.25 | 1,105,875 | +3.16% |
| 2026-05-13 | 19.38 | 20.68 | 19.31 | 20.6 | 1,079,979 | +5.10% |
| 2026-05-12 | 19.87 | 19.87 | 19.35 | 19.6 | 1,086,403 | -1.41% |