Free Trial

CoreCivic (CXW) Stock Chart & Stock Price History

CoreCivic logo
$13.81
-0.51 (-3.56%)
(As of 10/31/2024 ET)

CoreCivic Stock Price Performance

5 Day
Performance
+0.88%
1 Month
Performance
+9.17%
3 Month
Performance
-0.86%
6 Month
Performance
-7.32%
Year-To-Date
Performance
-4.96%
1 Year
Performance
+8.74%
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

CXW Stock Chart for Thursday, October, 31, 2024

CoreCivic Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/31/2024$14.33$13.81
-3.63%
$14.38$13.77940,052 shs$1.52 billion
10/30/2024$14.61$14.33
-1.88%
$14.74$14.31750,093 shs$1.58 billion
10/29/2024$14.45$14.61
+1.07%
$14.68$14.32996,396 shs$1.61 billion
10/28/2024$13.69$14.45
+5.55%
$14.49$13.781.01 million shs$1.59 billion
10/25/2024$13.68$13.70
+0.15%
$13.99$13.67394,171 shs$1.51 billion
10/24/2024$13.57$13.68
+0.81%
$13.81$13.52522,157 shs$1.51 billion
10/23/2024$13.81$13.57
-1.77%
$13.99$13.41526,343 shs$1.50 billion
10/22/2024$13.70$13.81
+0.80%
$13.96$13.67330,699 shs$1.52 billion
10/21/2024$13.87$13.70
-1.23%
$13.87$13.51461,810 shs$1.52 billion
10/18/2024$13.95$13.87
-0.61%
$13.93$13.68512,430 shs$1.53 billion
10/17/2024$13.90$13.95
+0.36%
$14.05$13.78504,562 shs$1.55 billion
10/16/2024$13.78$13.90
+0.87%
$14.09$13.75414,647 shs$1.55 billion
10/15/2024$13.72$13.78
+0.47%
$13.96$13.63849,105 shs$1.53 billion
10/14/2024$13.06$13.72
+5.02%
$13.73$13.13636,005 shs$1.53 billion
10/11/2024$12.88$13.06
+1.40%
$13.19$12.86574,930 shs$1.44 billion
10/10/2024$12.74$12.88
+1.14%
$12.88$12.45516,174 shs$1.43 billion
10/09/2024$12.73$12.74
+0.08%
$12.88$12.62403,328 shs$1.42 billion
10/08/2024$12.72$12.73
+0.04%
$12.79$12.61515,198 shs$1.42 billion
10/07/2024$12.61$12.72
+0.87%
$12.74$12.38453,657 shs$1.40 billion
10/04/2024$12.51$12.61
+0.80%
$12.68$12.33844,367 shs$1.39 billion
10/03/2024$12.53$12.51
-0.12%
$12.57$12.24631,161 shs$1.38 billion
10/02/2024$12.44$12.53
+0.68%
$12.74$12.41679,084 shs$1.38 billion
10/01/2024$12.65$12.44
-1.66%
$12.61$12.41952,698 shs$1.38 billion
09/30/2024$12.62$12.65
+0.24%
$12.87$12.451.87 million shs$1.39 billion
09/27/2024$12.66$12.63
-0.24%
$12.83$12.51516,188 shs$1.40 billion
09/26/2024$12.68$12.66
-0.16%
$12.93$12.64520,265 shs$1.41 billion
09/25/2024$13.04$12.68
-2.80%
$13.23$12.62718,797 shs$1.40 billion
09/24/2024$12.94$13.04
+0.81%
$13.21$12.901.26 million shs$1.45 billion
09/23/2024$12.37$12.94
+4.57%
$12.94$12.471.14 million shs$1.44 billion
09/20/2024$12.73$12.42
-2.40%
$12.87$12.324.79 million shs$1.37 billion
09/19/2024$12.87$12.73
-1.09%
$13.12$12.68996,740 shs$1.42 billion
09/18/2024$13.36$12.87
-3.71%
$13.50$12.801.26 million shs$1.43 billion
09/17/2024$13.34$13.36
+0.19%
$13.64$13.34773,191 shs$1.49 billion
09/16/2024$13.16$13.34
+1.33%
$13.51$13.11572,716 shs$1.47 billion
09/13/2024$12.80$13.16
+2.81%
$13.19$12.65716,498 shs$1.45 billion
09/12/2024$12.80$12.80$13.12$12.80831,536 shs$1.42 billion
09/11/2024$13.15$12.80
-2.66%
$12.87$12.131.52 million shs$1.41 billion
09/10/2024$13.22$13.15
-0.53%
$13.24$12.88701,584 shs$1.45 billion
09/09/2024$13.06$13.22
+1.23%
$13.45$12.921.04 million shs$1.46 billion
09/06/2024$13.23$13.08
-1.13%
$13.21$12.91610,215 shs$1.44 billion
The real reason Elon is fully endorsing Trump (Ad)

Elon Musk is one of mankind’s greatest innovators. But for all his visionary prowess and contributions to humanity, there is a war being waged on Elon Musk. This war has nothing to do with X, Elon’s stance on immigration or his support for Donald Trump.

Watch this new documentary and you’ll discover what Elon knows,
09/05/2024$13.13$13.23
+0.80%
$13.24$12.90695,297 shs$1.46 billion
09/04/2024$13.24$13.13
-0.87%
$13.28$12.96425,306 shs$1.45 billion
09/03/2024$13.78$13.24
-3.92%
$13.74$13.091.04 million shs$1.47 billion
09/02/2024$13.78$13.78$13.89$13.62678,300 shs$1.53 billion
08/30/2024$13.63$13.78
+1.06%
$13.89$13.62678,353 shs$1.53 billion
08/29/2024$13.79$13.63
-1.16%
$13.92$13.53753,583 shs$1.52 billion
08/28/2024$13.59$13.79
+1.47%
$13.96$13.58977,751 shs$1.53 billion
08/27/2024$13.59$13.59$13.60$13.37847,478 shs$1.51 billion
08/26/2024$13.82$13.59
-1.66%
$13.94$13.40944,568 shs$1.51 billion
08/23/2024$13.46$13.82
+2.71%
$13.82$13.48778,409 shs$1.52 billion
08/22/2024$13.42$13.46
+0.26%
$13.60$13.26761,899 shs$1.48 billion
08/21/2024$13.05$13.42
+2.87%
$13.49$13.07707,577 shs$1.49 billion
08/20/2024$12.88$13.05
+1.28%
$13.22$12.371.62 million shs$1.45 billion
08/19/2024$12.72$12.88
+1.26%
$12.96$12.73608,201 shs$1.42 billion
08/16/2024$12.79$12.72
-0.55%
$12.91$12.64726,987 shs$1.41 billion
08/15/2024$12.90$12.79
-0.89%
$13.10$12.41813,620 shs$1.41 billion
08/14/2024$12.43$12.90
+3.78%
$12.91$12.381.17 million shs$1.42 billion
08/13/2024$12.61$12.43
-1.43%
$12.60$12.28678,753 shs$1.38 billion
08/12/2024$12.44$12.61
+1.37%
$12.70$12.20619,489 shs$1.40 billion
08/09/2024$12.67$12.43
-1.89%
$12.79$12.401.15 million shs$1.38 billion
08/08/2024$12.26$12.67
+3.34%
$13.18$12.211.13 million shs$1.41 billion
08/07/2024$12.19$12.26
+0.57%
$12.46$11.991.36 million shs$1.36 billion
08/06/2024$12.19$12.19$12.34$11.91918,778 shs$1.36 billion
08/05/2024$12.99$12.19
-6.16%
$12.38$11.821.89 million shs$1.36 billion
08/02/2024$13.45$12.98
-3.49%
$13.30$12.86767,503 shs$1.44 billion
08/01/2024$13.93$13.45
-3.45%
$13.93$13.39833,137 shs$1.50 billion
07/31/2024$14.05$13.93
-0.85%
$14.37$13.85686,632 shs$1.55 billion
07/30/2024$14.22$14.05
-1.20%
$14.46$13.91740,125 shs$1.56 billion


This page (NYSE:CXW) was last updated on 10/31/2024 by MarketBeat.com Staff
From Our Partners