Free Trial

CoreCivic (CXW) Stock Chart & Stock Price History

→ Obama’s Forever Term [exposed] (From Porter & Company) (Ad)
Free CXW Stock Alerts
$15.17
-0.37 (-2.38%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

CoreCivic Stock Price Performance

5 Day
Performance
-1.24%
1 Month
Performance
+0.73%
3 Month
Performance
+2.43%
6 Month
Performance
+2.64%
Year-To-Date
Performance
+4.40%
1 Year
Performance
+79.74%
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

Ad Porter & Company
Obama’s Forever Term [exposed]
Over a decade ago, I tried to warn you... Because the same forces are once again brewing… and what’s coming next will forever reshape everything you think you know about America.
Start streaming it now at no cost here

CXW Stock Chart for Wednesday, May, 29, 2024

CXW Chart by TradingView

CoreCivic Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$15.54$15.17
-2.38%		$15.77$15.16668,483 shs$1.69 billion
05/27/2024$15.54$15.54$15.57$15.26530,600 shs$1.73 billion
05/24/2024$15.36$15.55
+1.20%		$15.57$15.26530,687 shs$1.73 billion
05/23/2024$15.64$15.36
-1.79%		$15.69$15.19577,454 shs$1.71 billion
05/22/2024$15.54$15.64
+0.64%		$15.90$15.49793,780 shs$1.74 billion
05/21/2024$15.09$15.54
+3.02%		$15.55$15.07913,732 shs$1.73 billion
05/20/2024$15.03$15.09
+0.37%		$15.30$15.08766,696 shs$1.68 billion
05/17/2024$15.11$15.03
-0.53%		$15.19$15.03491,080 shs$1.67 billion
05/16/2024$14.90$15.11
+1.44%		$15.40$14.81771,652 shs$1.69 billion
05/15/2024$15.15$14.90
-1.65%		$15.24$14.86637,449 shs$1.66 billion
05/14/2024$15.24$15.15
-0.59%		$15.44$15.00785,101 shs$1.69 billion
05/13/2024$15.56$15.24
-2.09%		$15.61$15.05904,375 shs$1.70 billion
05/10/2024$15.49$15.56
+0.42%		$15.62$15.36746,862 shs$1.74 billion
05/09/2024$15.35$15.49
+0.91%		$16.15$15.031.27 million shs$1.73 billion
05/08/2024$15.31$15.35
+0.26%		$15.39$15.00656,991 shs$1.71 billion
05/07/2024$15.29$15.31
+0.13%		$15.36$15.031.08 million shs$1.71 billion
05/06/2024$15.26$15.29
+0.20%		$15.47$15.22626,165 shs$1.71 billion
05/03/2024$15.29$15.26
-0.20%		$15.45$15.15543,839 shs$1.70 billion
05/02/2024$14.85$15.29
+3.00%		$15.37$14.93481,085 shs$1.71 billion
05/01/2024$14.90$14.85
-0.37%		$15.14$14.84614,874 shs$1.66 billion
04/30/2024$15.10$14.90
-1.32%		$15.10$14.87598,708 shs$1.66 billion
04/29/2024$15.06$15.10
+0.27%		$15.22$14.98591,013 shs$1.69 billion
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
The #1 Crypto That You Don’t Own… Yet (Ad)

There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.

Click here for all the details…
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
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

Related Companies:
This page (NYSE:CXW) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
He Is Giving Away Bitcoin
Crypto Swap Profits
A once-in-a-century investment opportunity
Stansberry Research
Write this ticker symbol down…
StocksToTrade
You won't believe what Citigroup just did to it's depositors
American Alternative
Bill Clinton Backing Biden Replacement???
The Freeport Society
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace