CXW Quote, Trading Chart, CoreCivic Inc.

home / stock / cxw / cxw quote

Stock Information
Company Name: CoreCivic Inc.
Stock Symbol: CXW
Market: NYSE
Website: corecivic.com
Menu
CXW CXW Quote CXW Short CXW News CXW Articles CXW Message Board
Get CXW Alerts

News, Short Squeeze, Breakout and More Instantly...
CXW Quote
Last:$14.44
Change Percent:-0.28%
Open:$14.37
Previous Close:$14.44
High:$14.55
Low:$14.26
Volume:543,114
Last Trade Date Time:07/19/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
CXW Chart
Last Twenty Trading Days
Date:2024-07-19
Open:$14.37
Close:$14.44
High:$14.55
Low:$14.26
Volume:543,114
Date:2024-07-18
Open:$14.63
Close:$14.33
High:$14.98
Low:$14.24
Volume:604,581
Date:2024-07-17
Open:$14.9
Close:$14.7
High:$15.22
Low:$14.7
Volume:1,009,638
Date:2024-07-16
Open:$14.48
Close:$15.03
High:$15.09
Low:$14.37
Volume:1,171,635
Date:2024-07-15
Open:$14.43
Close:$14.41
High:$14.6
Low:$13.87
Volume:1,810,738
Date:2024-07-12
Open:$13.3
Close:$13.34
High:$13.4
Low:$13.09
Volume:820,502
Date:2024-07-11
Open:$13.31
Close:$13.21
High:$13.39
Low:$13.01
Volume:1,071,030
Date:2024-07-10
Open:$13.28
Close:$13.15
High:$13.4
Low:$13.13
Volume:673,164
Date:2024-07-09
Open:$13.29
Close:$13.22
High:$13.37
Low:$13.12
Volume:666,547
Date:2024-07-08
Open:$13.32
Close:$13.28
High:$13.39
Low:$13.17
Volume:697,259
Date:2024-07-05
Open:$13.24
Close:$13.25
High:$13.35
Low:$13.1
Volume:865,082
Date:2024-07-04
Open:$13.56
Close:$13.3
High:$13.57
Low:$13.06
Volume:533,834
Date:2024-07-03
Open:$13.56
Close:$13.3
High:$13.57
Low:$13.06
Volume:533,834
Date:2024-07-02
Open:$13.48
Close:$13.56
High:$13.685
Low:$13.36
Volume:852,583
Date:2024-07-01
Open:$12.99
Close:$13.54
High:$13.59
Low:$12.82
Volume:1,250,866
Date:2024-06-28
Open:$12.46
Close:$12.98
High:$13.0588
Low:$12.45
Volume:2,207,112
Date:2024-06-27
Open:$12.03
Close:$12.24
High:$12.24
Low:$11.945
Volume:648,849
Date:2024-06-26
Open:$12.11
Close:$12.05
High:$12.24
Low:$11.92
Volume:871,382
Date:2024-06-25
Open:$11.46
Close:$12.2
High:$12.24
Low:$11.46
Volume:1,228,114
Date:2024-06-24
Open:$11.47
Close:$11.44
High:$11.63
Low:$11.35
Volume:671,879