Get the Stockscreener App
15.05
1.40%
+0.2053
CoreCivic Inc Stock (CXW) Price History
The historical daily chart and data for CoreCivic Inc stock (CXW), adjusted for splits and dividends, show that the latest closing stock price as of May 02, 2024, is $15.05.
- CoreCivic Inc all-time high stock price is $42.31, occurred on March 23, 2015.
- The lowest CoreCivic Inc stock price recorded was $5.76 on October 28, 2020. Since then, CoreCivic Inc's stock price has risen over 161.20% to $15.05 now.
- The 52-week high stock price for CXW is $16.24, representing a 7.94% increase from the current share price, occurred on March 25, 2024.
- The 52-week low stock price for CXW is $7.84, indicating a -47.89% decrease from the current share price, occurred on May 04, 2023.
- The closing price of CoreCivic Inc (CXW) stock in the beginning of 2023 was $10.13. The stock closed the year at $11.56, a gain of over 14.12% for the year.
The table below shows more information about CXW historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 02, 2024 | $15.07 | $14.93 | $0.145 | 78,769.0 | +1.38% |
| May 01, 2024 | $15.14 | $14.84 | $0.30 | 605,124.0 | -0.40% |
| Apr 30, 2024 | $15.10 | $14.87 | $0.235 | 575,810.0 | -1.32% |
| Apr 29, 2024 | $15.20 | $14.98 | $0.22 | 580,890.0 | +0.27% |
| Apr 26, 2024 | $15.15 | $14.90 | $0.25 | 572,094.0 | +0.60% |
| Apr 25, 2024 | $15.09 | $14.86 | $0.2287 | 400,573.0 | -0.99% |
| Apr 24, 2024 | $15.15 | $14.99 | $0.165 | 405,404.0 | -0.07% |
| Apr 23, 2024 | $15.27 | $14.94 | $0.33 | 437,363.0 | +1.27% |
| Apr 22, 2024 | $15.10 | $14.80 | $0.295 | 455,092.0 | +1.43% |
| Apr 19, 2024 | $14.94 | $14.59 | $0.35 | 597,846.0 | +0.20% |
| Apr 18, 2024 | $14.97 | $14.49 | $0.48 | 621,576.0 | -1.14% |
| Apr 17, 2024 | $15.27 | $14.84 | $0.43 | 389,790.0 | -1.65% |
| Apr 16, 2024 | $15.31 | $15.04 | $0.275 | 359,237.0 | -0.53% |
| Apr 15, 2024 | $15.49 | $15.12 | $0.375 | 328,423.0 | -1.17% |
| Apr 12, 2024 | $15.69 | $15.20 | $0.49 | 366,691.0 | -2.16% |
| Apr 11, 2024 | $15.87 | $15.44 | $0.425 | 476,235.0 | +0.06% |
| Apr 10, 2024 | $15.90 | $15.40 | $0.505 | 844,001.0 | -1.63% |
| Apr 09, 2024 | $16.24 | $15.88 | $0.36 | 508,473.0 | -0.81% |
| Apr 08, 2024 | $16.10 | $15.62 | $0.48 | 492,037.0 | +3.07% |
| Apr 05, 2024 | $15.94 | $15.29 | $0.65 | 902,746.0 | +1.69% |
| Apr 04, 2024 | $15.71 | $15.26 | $0.445 | 465,210.0 | -0.13% |
| Apr 03, 2024 | $15.49 | $15.15 | $0.345 | 410,606.0 | +0.79% |
| Apr 02, 2024 | $15.44 | $14.97 | $0.47 | 853,328.0 | -1.80% |
CoreCivic Inc Stock (CXW) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of CoreCivic Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CXW shares. From significant milestones and fluctuations to notable trends, this in-depth examination of CoreCivic Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
CoreCivic Inc Stock (CXW) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $15.14 | $14.84 | $0.30 | 683,893.0 | +0.97% |
| Apr, 2024 | $16.24 | $14.49 | $1.75 | 11,802,281.0 | -4.55% |
| Mar, 2024 | $16.24 | $14.30 | $1.94 | 18,907,262.0 | +2.50% |
| Feb, 2024 | $15.38 | $13.58 | $1.80 | 23,703,298.0 | +7.10% |
| Jan, 2024 | $15.12 | $13.36 | $1.76 | 17,470,110.0 | -2.13% |
CoreCivic Inc Stock (CXW) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $14.83 | $13.44 | $1.39 | 20,339,286.0 | +0.41% |
| Nov, 2023 | $15.06 | $12.61 | $2.45 | 21,160,935.0 | +13.94% |
| Oct, 2023 | $12.91 | $10.83 | $2.08 | 22,679,098.0 | +12.89% |
| Sep, 2023 | $11.34 | $9.94 | $1.40 | 13,721,028.0 | +4.55% |
| Aug, 2023 | $10.95 | $9.40 | $1.54 | 13,743,499.0 | +10.93% |
| Jul, 2023 | $9.73 | $9.06 | $0.675 | 10,104,649.0 | +3.08% |
| Jun, 2023 | $9.72 | $8.57 | $1.15 | 18,306,364.0 | +9.16% |
| May, 2023 | $9.73 | $7.84 | $1.89 | 23,771,135.0 | -1.93% |
| Apr, 2023 | $9.70 | $8.26 | $1.44 | 14,072,238.0 | -4.46% |
| Mar, 2023 | $10.25 | $8.84 | $1.41 | 25,255,015.0 | -5.25% |
| Feb, 2023 | $11.88 | $9.66 | $2.22 | 25,472,039.0 | -8.74% |
| Jan, 2023 | $11.78 | $10.29 | $1.49 | 17,172,427.0 | -7.96% |
CoreCivic Inc Stock (CXW) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $13.50 | $11.30 | $2.20 | 23,225,309.0 | -12.95% |
| Nov, 2022 | $13.47 | $9.16 | $4.31 | 25,182,763.0 | +26.84% |
| Oct, 2022 | $10.51 | $8.96 | $1.55 | 16,673,655.0 | +18.44% |
| Sep, 2022 | $9.90 | $8.70 | $1.21 | 19,402,556.0 | -7.24% |
| Aug, 2022 | $11.03 | $9.42 | $1.61 | 35,001,667.0 | -11.51% |
| Jul, 2022 | $11.58 | $10.34 | $1.24 | 13,750,866.0 | -3.06% |
| Jun, 2022 | $13.14 | $10.35 | $2.79 | 20,426,697.0 | -13.68% |
| May, 2022 | $13.80 | $10.01 | $3.79 | 25,193,167.0 | +3.54% |
| Apr, 2022 | $14.24 | $10.94 | $3.30 | 23,068,632.0 | +11.28% |
| Mar, 2022 | $11.49 | $8.39 | $3.10 | 18,400,849.0 | +22.61% |
| Feb, 2022 | $10.33 | $8.77 | $1.56 | 15,503,509.0 | -9.89% |
| Jan, 2022 | $11.07 | $9.58 | $1.49 | 14,343,254.0 | +1.40% |
1.67%
0.91%
Cap:
|
Volume (24h):