S&P 500   4,263.75 (+0.81%)
DOW   33,129.55 (+0.39%)
QQQ   359.75 (+1.36%)
AAPL   173.66 (+0.73%)
MSFT   318.96 (+1.77%)
META   305.58 (+1.54%)
GOOGL   135.24 (+2.12%)
AMZN   127.00 (+1.83%)
TSLA   261.16 (+5.93%)
NVDA   440.41 (+1.20%)
NIO   8.83 (+2.56%)
BABA   84.05 (-0.58%)
AMD   104.07 (+3.99%)
T   14.65 (-0.88%)
F   11.98 (-0.75%)
MU   68.11 (+0.41%)
CGC   0.75 (+10.19%)
GE   108.85 (+1.01%)
DIS   79.30 (-0.30%)
AMC   8.34 (+6.24%)
PFE   33.29 (-1.80%)
PYPL   58.57 (+2.22%)
NFLX   376.90 (+0.04%)
S&P 500   4,263.75 (+0.81%)
DOW   33,129.55 (+0.39%)
QQQ   359.75 (+1.36%)
AAPL   173.66 (+0.73%)
MSFT   318.96 (+1.77%)
META   305.58 (+1.54%)
GOOGL   135.24 (+2.12%)
AMZN   127.00 (+1.83%)
TSLA   261.16 (+5.93%)
NVDA   440.41 (+1.20%)
NIO   8.83 (+2.56%)
BABA   84.05 (-0.58%)
AMD   104.07 (+3.99%)
T   14.65 (-0.88%)
F   11.98 (-0.75%)
MU   68.11 (+0.41%)
CGC   0.75 (+10.19%)
GE   108.85 (+1.01%)
DIS   79.30 (-0.30%)
AMC   8.34 (+6.24%)
PFE   33.29 (-1.80%)
PYPL   58.57 (+2.22%)
NFLX   376.90 (+0.04%)
S&P 500   4,263.75 (+0.81%)
DOW   33,129.55 (+0.39%)
QQQ   359.75 (+1.36%)
AAPL   173.66 (+0.73%)
MSFT   318.96 (+1.77%)
META   305.58 (+1.54%)
GOOGL   135.24 (+2.12%)
AMZN   127.00 (+1.83%)
TSLA   261.16 (+5.93%)
NVDA   440.41 (+1.20%)
NIO   8.83 (+2.56%)
BABA   84.05 (-0.58%)
AMD   104.07 (+3.99%)
T   14.65 (-0.88%)
F   11.98 (-0.75%)
MU   68.11 (+0.41%)
CGC   0.75 (+10.19%)
GE   108.85 (+1.01%)
DIS   79.30 (-0.30%)
AMC   8.34 (+6.24%)
PFE   33.29 (-1.80%)
PYPL   58.57 (+2.22%)
NFLX   376.90 (+0.04%)
S&P 500   4,263.75 (+0.81%)
DOW   33,129.55 (+0.39%)
QQQ   359.75 (+1.36%)
AAPL   173.66 (+0.73%)
MSFT   318.96 (+1.77%)
META   305.58 (+1.54%)
GOOGL   135.24 (+2.12%)
AMZN   127.00 (+1.83%)
TSLA   261.16 (+5.93%)
NVDA   440.41 (+1.20%)
NIO   8.83 (+2.56%)
BABA   84.05 (-0.58%)
AMD   104.07 (+3.99%)
T   14.65 (-0.88%)
F   11.98 (-0.75%)
MU   68.11 (+0.41%)
CGC   0.75 (+10.19%)
GE   108.85 (+1.01%)
DIS   79.30 (-0.30%)
AMC   8.34 (+6.24%)
PFE   33.29 (-1.80%)
PYPL   58.57 (+2.22%)
NFLX   376.90 (+0.04%)
NYSE:CXW

CoreCivic (CXW) Stock Chart & Stock Price History

$11.05
-0.06 (-0.54%)
(As of 10/4/2023 ET)
Compare
Today's Range
$10.83
▼
$11.18
50-Day Range
$9.43
▼
$11.44
52-Week Range
$7.84
▼
$13.50
Volume
572,445 shs
Average Volume
867,068 shs
Market Capitalization
$1.26 billion
P/E Ratio
10.73
Dividend Yield
N/A
Price Target
$11.50
ProfileAnalyst RatingsChartCompetitorsEarningsFinancialsInsider TradesInstitutional OwnershipHeadlinesOptions ChainSEC FilingsShort InterestSocial Media

CoreCivic Stock Price Performance

5 Day
Performance
-1.20%
1 Month
Performance
+1.05%
3 Month
Performance
+16.51%
6 Month
Performance
+22.28%
Year-To-Date
Performance
-3.85%
1 Year
Performance
+13.42%
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 Wednesday, October, 4, 2023

CXW Chart by TradingView

CoreCivic Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/03/2023$11.44$11.12
-2.84%		$11.47$10.99772,353 shs$1.26 billion
10/02/2023$11.25$11.44
+1.69%		$11.47$11.21914,222 shs$1.30 billion
09/29/2023$11.16$11.25
+0.85%		$11.34$11.14832,593 shs$1.28 billion
09/28/2023$11.07$11.16
+0.77%		$11.28$11.06677,165 shs$1.27 billion
09/27/2023$10.63$11.07
+4.14%		$11.23$10.711.03 million shs$1.26 billion
09/26/2023$10.69$10.63
-0.56%		$10.69$10.54735,545 shs$1.21 billion
09/25/2023$10.79$10.69
-0.93%		$10.88$10.64473,105 shs$1.21 billion
09/22/2023$10.64$10.78
+1.32%		$10.90$10.63796,778 shs$1.22 billion
09/21/2023$10.45$10.64
+1.87%		$10.70$10.26547,637 shs$1.21 billion
09/20/2023$10.37$10.45
+0.72%		$10.65$10.38452,014 shs$1.19 billion
09/19/2023$10.27$10.37
+1.02%		$10.39$10.12482,492 shs$1.18 billion
09/18/2023$10.34$10.27
-0.73%		$10.40$10.22344,757 shs$1.17 billion
09/15/2023$10.34$10.34
-0.05%		$10.38$10.152.18 million shs$1.17 billion
09/14/2023$10.12$10.34
+2.22%		$10.40$10.20437,188 shs$1.17 billion
09/13/2023$10.11$10.12
+0.10%		$10.17$10.02478,292 shs$1.15 billion
09/12/2023$10.17$10.11
-0.64%		$10.24$10.03426,934 shs$1.15 billion
09/11/2023$10.11$10.17
+0.59%		$10.38$9.94891,751 shs$1.16 billion
09/08/2023$10.61$10.12
-4.67%		$10.56$10.05563,550 shs$1.15 billion
09/07/2023$10.59$10.61
+0.19%		$10.62$10.33516,516 shs$1.21 billion
09/06/2023$10.64$10.59
-0.47%		$10.74$10.41596,851 shs$1.20 billion
09/05/2023$11.00$10.64
-3.27%		$10.84$10.37646,143 shs$1.21 billion
09/04/2023$11.00$11.00$11.02$10.75619,300 shs$1.25 billion
09/01/2023$10.76$11.00
+2.23%		$11.02$10.76619,349 shs$1.25 billion
08/31/2023$10.86$10.76
-0.92%		$10.88$10.70477,383 shs$1.22 billion
08/30/2023$10.43$10.86
+4.12%		$10.95$10.34673,816 shs$1.23 billion
08/29/2023$10.26$10.43
+1.66%		$10.47$10.23402,287 shs$1.18 billion
08/28/2023$10.16$10.26
+0.98%		$10.33$10.14441,024 shs$1.17 billion
08/25/2023$10.27$10.16
-1.07%		$10.37$10.08446,942 shs$1.15 billion
08/24/2023$10.35$10.27
-0.77%		$10.48$10.27449,782 shs$1.17 billion
08/23/2023$10.24$10.35
+1.07%		$10.39$10.19321,199 shs$1.18 billion
08/22/2023$10.32$10.24
-0.78%		$10.38$10.19385,255 shs$1.16 billion
08/21/2023$10.33$10.32
-0.10%		$10.40$10.23385,220 shs$1.17 billion
08/18/2023$10.27$10.34
+0.73%		$10.51$10.24629,567 shs$1.17 billion
08/17/2023$10.24$10.27
+0.24%		$10.28$10.13590,429 shs$1.17 billion
08/16/2023$10.32$10.24
-0.78%		$10.49$10.23730,591 shs$1.16 billion
08/15/2023$10.46$10.32
-1.34%		$10.54$10.26589,654 shs$1.17 billion
08/14/2023$10.49$10.46
-0.29%		$10.50$10.10656,065 shs$1.19 billion
08/11/2023$10.32$10.49
+1.70%		$10.72$10.20800,068 shs$1.19 billion
08/10/2023$10.57$10.32
-2.41%		$10.76$10.121.12 million shs$1.17 billion
08/09/2023$9.96$10.57
+6.12%		$10.65$9.991.19 million shs$1.20 billion
08/08/2023$9.47$9.96
+5.23%		$10.24$9.521.37 million shs$1.13 billion
08/07/2023$9.52$9.47
-0.58%		$9.64$9.43465,650 shs$1.08 billion
08/04/2023$9.49$9.53
+0.42%		$9.60$9.41394,739 shs$1.08 billion
08/03/2023$9.66$9.49
-1.76%		$9.63$9.43412,022 shs$1.08 billion
08/02/2023$9.72$9.66
-0.67%		$9.69$9.55297,605 shs$1.10 billion
08/01/2023$9.70$9.72
+0.21%		$9.83$9.56512,530 shs$1.10 billion
07/31/2023$9.52$9.70
+1.89%		$9.74$9.50637,042 shs$1.10 billion
07/28/2023$9.43$9.52
+0.95%		$9.63$9.46555,405 shs$1.08 billion
07/27/2023$9.68$9.43
-2.58%		$9.69$9.38549,834 shs$1.07 billion
07/26/2023$9.61$9.68
+0.73%		$9.73$9.53647,452 shs$1.10 billion
07/25/2023$9.50$9.61
+1.16%		$9.64$9.37418,945 shs$1.09 billion
07/24/2023$9.20$9.50
+3.26%		$9.50$9.18521,751 shs$1.08 billion
07/21/2023$9.28$9.20
-0.86%		$9.40$9.18400,502 shs$1.05 billion
07/20/2023$9.28$9.28$9.36$9.19568,607 shs$1.05 billion
07/19/2023$9.35$9.28
-0.70%		$9.43$9.26571,762 shs$1.05 billion
07/18/2023$9.27$9.35
+0.86%		$9.42$9.25409,450 shs$1.06 billion
07/17/2023$9.36$9.27
-1.01%		$9.47$9.24894,766 shs$1.05 billion
07/14/2023$9.55$9.37
-1.94%		$9.52$9.32335,483 shs$1.06 billion
07/13/2023$9.51$9.55
+0.42%		$9.69$9.48544,652 shs$1.09 billion
07/12/2023$9.31$9.51
+2.20%		$9.58$9.40471,014 shs$1.08 billion
07/11/2023$9.19$9.31
+1.31%		$9.39$9.17394,407 shs$1.06 billion
07/10/2023$9.14$9.19
+0.49%		$9.29$9.10487,119 shs$1.04 billion
07/07/2023$9.11$9.14
+0.38%		$9.25$9.13504,474 shs$1.04 billion
07/06/2023$9.25$9.11
-1.51%		$9.25$9.06451,530 shs$1.03 billion
07/05/2023$9.54$9.25
-3.09%		$9.45$9.19519,748 shs$1.05 billion
07/04/2023$9.54$9.54$9.56$9.38209,781 shs$1.08 billion
07/03/2023$9.41$9.54
+1.38%		$9.56$9.38209,779 shs$1.08 billion

Related Companies:
This page (NYSE:CXW) was last updated on 10/4/2023 by MarketBeat.com Staff

My Account -