Free Trial
→ Sell NVDA Now? (From Chaikin Analytics) (Ad) Free CXW Stock Alerts

CoreCivic (CXW) Stock Chart & Stock Price History

$13.22
+0.16 (+1.23%)
(As of 09/9/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

CoreCivic Stock Price Performance

5 Day
Performance
+0.19%
1 Month
Performance
+5.79%
3 Month
Performance
-14.72%
6 Month
Performance
-11.57%
Year-To-Date
Performance
-9.50%
1 Year
Performance
+30.07%
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 Banyan Hill Publishing
Exposed: The Plot to Destroy America
Is Your Family Prepared for Kamala’s America? The coup has already begun. Kamala Harris is just one step away from the presidency, and her plan will devastate every state in America. Find out how to shield your wealth and thrive in the coming chaos.
Get the inside scoop and learn how to protect your savings.

CXW Stock Chart for Monday, September, 9, 2024

CXW Chart by TradingView

CoreCivic Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/06/2024$13.23$13.08
-1.13%		$13.21$12.91610,215 shs$1.44 billion
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
07/29/2024$14.62$14.22
-2.74%		$14.75$14.09757,123 shs$1.58 billion
07/26/2024$14.33$14.62
+2.02%		$14.69$14.42784,595 shs$1.63 billion
07/25/2024$14.12$14.33
+1.49%		$14.57$14.09686,298 shs$1.59 billion
07/24/2024$14.85$14.12
-4.88%		$14.86$14.111.04 million shs$1.57 billion
07/23/2024$14.54$14.85
+2.13%		$14.95$14.59609,454 shs$1.65 billion
07/22/2024$14.44$14.54
+0.66%		$14.65$14.15683,955 shs$1.62 billion
07/19/2024$14.33$14.44
+0.73%		$14.55$14.30928,618 shs$1.61 billion
07/18/2024$14.70$14.33
-2.52%		$14.98$14.24604,540 shs$1.59 billion
07/17/2024$15.03$14.70
-2.20%		$15.20$14.701.01 million shs$1.64 billion
07/16/2024$14.41$15.03
+4.30%		$15.09$14.401.17 million shs$1.67 billion
07/15/2024$13.34$14.41
+8.02%		$14.60$13.901.81 million shs$1.60 billion
How Boeing Disasters Could Impact Nvidia (Ad)

How The Boeing Disasters Could Hit Nvidia Investors You may have heard about Boeing planes falling apart midflight and catching fire. But, according to analyst Dan Ferris, there's something much darker going on here that could threaten Nvidia, the Magnificent 7, and the entire U.S. stock market.

Click here for the full story.
07/12/2024$13.21$13.34
+0.98%		$13.40$13.09820,502 shs$1.48 billion
07/11/2024$13.16$13.21
+0.38%		$13.39$13.011.07 million shs$1.47 billion
07/10/2024$13.22$13.16
-0.45%		$13.40$13.13673,144 shs$1.46 billion
07/09/2024$13.27$13.22
-0.38%		$13.37$13.12666,546 shs$1.47 billion
07/08/2024$13.25$13.27
+0.15%		$13.39$13.17697,183 shs$1.48 billion
07/05/2024$13.30$13.25
-0.38%		$13.35$13.10865,081 shs$1.47 billion
07/04/2024$13.29$13.30
+0.08%		$13.57$13.06533,834 shs$1.48 billion
07/03/2024$13.55$13.29
-1.92%		$13.57$13.07533,834 shs$1.48 billion
07/02/2024$13.55$13.55$13.68$13.36852,583 shs$1.51 billion
07/01/2024$12.98$13.55
+4.39%		$13.59$12.831.25 million shs$1.51 billion
06/28/2024$12.24$12.98
+6.09%		$13.06$12.452.06 million shs$1.44 billion
06/27/2024$12.06$12.24
+1.49%		$12.24$11.95648,848 shs$1.36 billion
06/26/2024$12.21$12.06
-1.23%		$12.24$11.92871,359 shs$1.34 billion
06/25/2024$11.45$12.21
+6.64%		$12.24$11.481.23 million shs$1.36 billion
06/24/2024$11.37$11.45
+0.66%		$11.63$11.35671,878 shs$1.27 billion
06/21/2024$11.33$11.36
+0.31%		$11.43$11.232.38 million shs$1.26 billion
06/20/2024$11.31$11.33
+0.13%		$11.54$11.241.13 million shs$1.26 billion
06/19/2024$11.30$11.31
+0.09%		$11.62$11.251.27 million shs$1.26 billion
06/18/2024$11.55$11.30
-2.16%		$11.62$11.251.27 million shs$1.26 billion
06/17/2024$11.61$11.55
-0.52%		$11.80$11.431.22 million shs$1.29 billion
06/14/2024$11.74$11.61
-1.11%		$11.86$11.57843,339 shs$1.29 billion
06/13/2024$11.41$11.74
+2.94%		$11.76$11.251.14 million shs$1.31 billion
06/12/2024$11.87$11.41
-3.92%		$11.96$11.321.66 million shs$1.27 billion
06/11/2024$14.78$11.87
-19.69%		$12.39$10.746.25 million shs$1.32 billion
06/10/2024$15.42$14.78
-4.15%		$15.32$14.702.10 million shs$1.64 billion

Related Companies:
This page (NYSE:CXW) was last updated on 9/9/2024 by MarketBeat.com Staff

From Our Partners
The solution to fast food’s wage hike crisis
Shake Shack will be closing six California locations in response to the recent $20/hour minimum wage increase,...
Deal Maker | Sponsored
Sell NVDA Now?
Just weeks before last month’s selloff, Citadel – the most successful hedge fund in history – quietly sold 500...
Chaikin Analytics | Sponsored
How Boeing Disasters Could Impact Nvidia
How The Boeing Disasters Could Hit Nvidia Investors You may have heard about Boeing planes falling apart mi...
Stansberry Research | Sponsored
Man who Predicted Trump 2016 Win: “Prepare for Election Meltdown”
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...
Paradigm Press | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
Write this ticker symbol down…
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored
Protect Your Bank Account with THESE 4 Simple Steps
Starting as soon as a few months from now, the United States government will make a sweeping change to bank ac...
Weiss Ratings | Sponsored
Grab this ETF paying a huge 22% dividend
Imagine a world where you don't have to stress about inflation eroding your savings... Where your paycheck ...
Investors Alley | Sponsored