CoreCivic (CXW) Stock Chart & Stock Price History $19.03 -0.04 (-0.21%) As of 12:12 PM Eastern This is a fair market value price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends CoreCivic Stock Price Performance 5 Day Performance+3.36%1 Month Performance+1.11%3 Month Performance-14.36%6 Month Performance+44.90%Year-To-Date Performance-12.35%1 Year Performance+28.14% Receive CXW Stock News and Ratings via EmailSign-up to receive the latest news and ratings for CoreCivic and its competitors with MarketBeat's FREE daily newsletter. Email Address Remove Ads CXW Stock Chart for Monday, March, 10, 2025 CXW Chart by TradingViewRemove Ads CoreCivic Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization03/07/2025$19.11$19.06-0.31%$19.44$18.152.36 million shs$2.07 billion03/06/2025$18.44$19.11+3.68%$19.61$18.501.47 million shs$2.08 billion03/05/2025$18.06$18.44+2.08%$18.68$17.91953,680 shs$2.01 billion03/04/2025$18.20$18.06-0.77%$18.30$17.541.08 million shs$1.97 billion03/03/2025$18.77$18.20-3.04%$19.23$17.991.13 million shs$1.98 billion02/28/2025$18.93$18.77-0.85%$18.89$18.261.58 million shs$2.04 billion02/27/2025$18.12$18.93+4.48%$19.34$17.941.72 million shs$2.09 billion02/26/2025$18.15$18.12-0.19%$18.65$18.031.80 million shs$2.00 billion02/25/2025$18.26$18.15-0.55%$18.31$17.701.11 million shs$2.00 billion02/24/2025$18.07$18.26+1.01%$18.48$17.861.12 million shs$2.01 billion Get the Latest News and Ratings for CXW and Related StocksEnter your email address below to receive the latest news and analysts' ratings for CoreCivic and its competitors with MarketBeat's FREE daily newsletter. 02/21/2025$18.54$18.07-2.53%$18.76$17.461.24 million shs$1.99 billion02/20/2025$19.15$18.54-3.14%$19.07$18.50762,015 shs$2.04 billion02/19/2025$19.16$19.15-0.05%$19.37$18.80949,346 shs$2.11 billion02/18/2025$18.78$19.16+2.01%$19.20$18.361.66 million shs$2.11 billion02/17/2025$18.78$18.78$19.24$18.66979,684 shs$2.07 billion02/14/2025$19.05$18.78-1.45%$19.24$18.66979,684 shs$2.07 billion02/13/2025$19.22$19.05-0.86%$19.94$18.991.56 million shs$2.10 billion02/12/2025$18.09$19.22+6.28%$19.50$18.002.64 million shs$2.12 billion02/11/2025$18.85$18.09-4.04%$18.98$16.464.42 million shs$1.99 billion02/10/2025$18.39$18.85+2.46%$19.02$18.371.79 million shs$2.08 billion Related Companies Healthcare Realty Trust Stock Chart Ryman Hospitality Properties Stock Chart Rayonier Stock Chart EPR Properties Stock Chart Sabra Health Care REIT Stock Chart PotlatchDeltic Stock Chart The GEO Group Stock Chart Medical Properties Trust Stock Chart National Health Investors Stock Chart Sunstone Hotel Investors Stock Chart Receive CXW Stock News and Ratings via EmailSign-up to receive the latest news and ratings for CoreCivic and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:CXW) was last updated on 3/10/2025 by MarketBeat.com Staff From Our PartnersURGENT: This Altcoin Opportunity Won’t Wait – Act NowCrypto has officially entered the "banana zone" – that wild phase where prices can 1000x in days. It happen...Crypto Swap Profits | SponsoredSecret financial plot unfolding in Washington DC… [DEVELOPING]What stocks are next up to soar in 2025? I believe I’ve found the answer - and it might surprise you. Yo...Timothy Sykes | SponsoredAlert: DOGE goes liveElon will most likely be at the helm of it all. And just days from now, could bring about the biggest econo...Altimetry | SponsoredJust Revealed: The chip company making AI look primitiveIn his just-released video presentation, this renowned market strategist — who's been called "one of the most ...InvestorPlace | Sponsored“Fed Proof” Your Bank Account with THESE 4 Simple StepsStarting as soon as a few months from now, the United States government will make a sweeping change to bank ac...Weiss Ratings | SponsoredAI Shock Coming on March 18? Prepare NowIf you’re worried about all the recent volatility in the market… Or if you have any money in AI stocks… ...Brownstone Research | SponsoredDeeply and irrevocably personal Imagine being given a second chance at life—a chance to start over financially, to rewrite the mistakes of the...Porter & Company | SponsoredOil Market Profits (for under $100)Have you heard of this unusual way to collect monthly income from the oil markets? (starting with under $10...Buildofarm | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding CoreCivic, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share CoreCivic With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
