Free Trial

CoreCivic (CXW) Stock Chart & Stock Price History

→ The system that called 2023’s top 7 stocks is at it again… (From WealthPress) (Ad)
Free CXW Stock Alerts
$15.01
-0.05 (-0.33%)
(As of 03:22 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

CoreCivic Stock Price Performance

5 Day
Performance
-0.69%
1 Month
Performance
-3.84%
3 Month
Performance
+0.87%
6 Month
Performance
+21.44%
Year-To-Date
Performance
+3.30%
1 Year
Performance
+70.76%
Receive CXW Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for CoreCivic and its competitors with MarketBeat's FREE daily newsletter

Ad WealthPress
The system that called 2023’s top 7 stocks is at it again…
Look 2023 kind of sucked from a trading standpoint… Despite the market finishing 24% higher…. Just seven stocks did all of the work… Unless you were holding or actively trading those 7 stocks, your trading year probably wasn’t as fruitful as you had hoped… According to my research, my new trading system would have spotted all seven of the “Magnificent stocks” MONTHS before they reached the highs they are trading at today.
Just follow this link here!

CXW Stock Chart for Monday, April, 29, 2024

CXW Chart by TradingView

CoreCivic Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$14.98$15.06
+0.57%		$15.15$14.90576,757 shs$1.68 billion
04/25/2024$15.12$14.98
-0.93%		$15.09$14.88428,998 shs$1.67 billion
04/24/2024$15.14$15.12
-0.13%		$15.16$15.00542,187 shs$1.69 billion
04/23/2024$14.94$15.14
+1.31%		$15.27$14.94439,527 shs$1.69 billion
04/22/2024$14.73$14.94
+1.43%		$15.10$14.81462,655 shs$1.67 billion
04/19/2024$14.70$14.73
+0.20%		$14.94$14.59817,807 shs$1.64 billion
04/18/2024$14.86$14.70
-1.08%		$14.97$14.49652,303 shs$1.64 billion
04/17/2024$15.11$14.86
-1.62%		$15.27$14.85403,450 shs$1.66 billion
04/16/2024$15.20$15.11
-0.62%		$15.31$15.04401,602 shs$1.69 billion
04/15/2024$15.38$15.20
-1.17%		$15.47$15.12328,423 shs$1.70 billion
04/12/2024$15.72$15.38
-2.16%		$15.69$15.20366,691 shs$1.72 billion
04/11/2024$15.71$15.72
+0.10%		$15.87$15.44475,527 shs$1.75 billion
04/10/2024$15.98$15.71
-1.69%		$15.90$15.40844,021 shs$1.75 billion
04/09/2024$16.09$15.98
-0.68%		$16.22$15.88508,473 shs$1.78 billion
04/08/2024$15.62$16.09
+2.98%		$16.10$15.62745,797 shs$1.80 billion
04/05/2024$15.36$15.62
+1.69%		$15.94$15.29902,672 shs$1.74 billion
04/04/2024$15.40$15.36
-0.23%		$15.71$15.26465,209 shs$1.71 billion
04/03/2024$15.26$15.40
+0.88%		$15.49$15.18410,606 shs$1.72 billion
04/02/2024$15.54$15.26
-1.80%		$15.44$14.97853,328 shs$1.72 billion
04/01/2024$15.61$15.54
-0.45%		$15.94$15.47758,754 shs$1.75 billion
03/29/2024$15.61$15.61$15.87$15.54762,067 shs$1.76 billion
03/28/2024$15.66$15.61
-0.32%		$15.87$15.54762,060 shs$1.76 billion
03/27/2024$15.66$15.66
+0.03%		$15.85$15.54633,899 shs$1.76 billion
03/26/2024$15.83$15.66
-1.11%		$16.04$15.65770,524 shs$1.76 billion
03/25/2024$16.09$15.83
-1.62%		$16.24$15.82941,916 shs$1.78 billion
03/22/2024$16.12$16.09
-0.16%		$16.14$15.88632,043 shs$1.81 billion
03/21/2024$15.68$16.12
+2.77%		$16.21$15.611.27 million shs$1.81 billion
03/20/2024$14.72$15.68
+6.52%		$15.71$14.701.34 million shs$1.77 billion
03/19/2024$14.52$14.72
+1.41%		$14.99$14.371.48 million shs$1.66 billion
03/18/2024$14.85$14.52
-2.26%		$14.80$14.50821,378 shs$1.63 billion
03/15/2024$14.59$14.85
+1.75%		$14.90$14.542.63 million shs$1.67 billion
03/14/2024$14.76$14.59
-1.15%		$14.85$14.50744,177 shs$1.64 billion
03/13/2024$14.64$14.76
+0.82%		$15.03$14.56725,634 shs$1.66 billion
03/12/2024$14.86$14.64
-1.48%		$15.09$14.561.19 million shs$1.65 billion
03/11/2024$14.87$14.86
-0.07%		$14.92$14.63577,310 shs$1.67 billion
03/08/2024$14.85$14.86
+0.07%		$14.89$14.50635,037 shs$1.67 billion
03/07/2024$14.76$14.85
+0.61%		$14.97$14.67635,061 shs$1.67 billion
03/06/2024$14.53$14.76
+1.58%		$14.93$14.56674,637 shs$1.66 billion
03/05/2024$14.55$14.53
-0.14%		$14.72$14.30936,157 shs$1.64 billion
03/04/2024$14.99$14.55
-2.94%		$14.99$14.46836,435 shs$1.64 billion
Biden out June 13; Kamala won’t replace him? (Ad)

On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.

See who it is HERE.
03/01/2024$15.23$14.99
-1.58%		$15.25$14.77788,943 shs$1.69 billion
02/29/2024$14.81$15.23
+2.84%		$15.38$15.051.20 million shs$1.72 billion
02/28/2024$14.63$14.81
+1.23%		$15.13$14.481.35 million shs$1.67 billion
02/27/2024$14.46$14.63
+1.18%		$14.82$14.551.18 million shs$1.65 billion
02/26/2024$14.32$14.46
+0.98%		$14.68$14.241.08 million shs$1.63 billion
02/23/2024$14.28$14.32
+0.32%		$14.48$14.22862,378 shs$1.61 billion
02/22/2024$14.32$14.28
-0.31%		$14.39$14.10862,208 shs$1.62 billion
02/21/2024$14.26$14.32
+0.42%		$14.53$14.24893,766 shs$1.63 billion
02/20/2024$14.60$14.26
-2.33%		$14.46$14.231.24 million shs$1.62 billion
02/19/2024$14.60$14.60$14.81$14.071.44 million shs$1.66 billion
02/16/2024$14.24$14.61
+2.56%		$14.81$14.091.44 million shs$1.66 billion
02/15/2024$14.11$14.24
+0.92%		$14.61$14.081.52 million shs$1.62 billion
02/14/2024$14.33$14.11
-1.50%		$14.53$13.941.30 million shs$1.60 billion
02/13/2024$14.69$14.33
-2.45%		$14.92$14.171.61 million shs$1.63 billion
02/12/2024$14.84$14.69
-1.04%		$15.05$14.601.37 million shs$1.67 billion
02/09/2024$15.00$14.84
-1.03%		$15.17$14.611.48 million shs$1.69 billion
02/08/2024$14.15$15.00
+5.97%		$15.12$13.631.52 million shs$1.70 billion
02/07/2024$14.12$14.15
+0.25%		$14.48$14.101.28 million shs$1.61 billion
02/06/2024$14.41$14.12
-2.05%		$14.35$14.05745,807 shs$1.60 billion
02/05/2024$14.49$14.41
-0.55%		$14.54$14.21978,114 shs$1.64 billion
02/02/2024$14.67$14.50
-1.19%		$14.72$14.42868,447 shs$1.65 billion
02/01/2024$14.21$14.67
+3.27%		$14.67$14.11988,286 shs$1.67 billion
01/31/2024$14.58$14.21
-2.57%		$14.56$14.04899,990 shs$1.61 billion
01/30/2024$14.88$14.58
-2.02%		$14.99$14.56533,419 shs$1.66 billion
01/29/2024$14.54$14.88
+2.34%		$14.88$14.45637,641 shs$1.69 billion

Related Companies:
This page (NYSE:CXW) was last updated on 4/29/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The #1 Biotech Stock to Have on Your Radar in 2024…
Huge Alerts
AI finds its first serious application
Wall Street Star
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
He Is Giving Away Bitcoin
Crypto Swap Profits
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
4 coins to be the “Next Bitcoin”
True Market Insiders