Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| CoreCivic Inc | CXW | NYSE | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.05 | 0.33% | 15.36 | 10:00:00 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 15.17 | 15.00 | 15.385 | 15.36 | 15.31 |
CXW Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 14.87 | 15.47 | 14.84 | 15.21 | 669,922 | 0.49 | 3.30% |
| 1 Month | 15.70 | 15.905 | 14.49 | 15.13 | 561,419 | -0.34 | -2.17% |
| 3 Months | 14.46 | 16.24 | 13.9417 | 14.99 | 824,985 | 0.90 | 6.22% |
| 6 Months | 14.21 | 16.24 | 13.32 | 14.55 | 895,620 | 1.15 | 8.09% |
| 1 Year | 8.66 | 16.24 | 8.27 | 12.54 | 857,158 | 6.70 | 77.37% |
| 3 Years | 8.25 | 16.24 | 7.37 | 11.03 | 962,620 | 7.11 | 86.18% |
| 5 Years | 20.65 | 24.38 | 5.76 | 10.78 | 1,228,071 | -5.29 | -25.62% |
CXW 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 09 May 2024 | 15.36 | 0.05 | 0.33% | 15.17 | 15.385 | 15.00 | 656,998 |
| 08 May 2024 | 15.31 | 0.02 | 0.13% | 15.22 | 15.36 | 15.03 | 1,083,768 |
| 07 May 2024 | 15.29 | 0.03 | 0.20% | 15.39 | 15.47 | 15.22 | 626,165 |
| 04 May 2024 | 15.26 | -0.03 | -0.20% | 15.43 | 15.45 | 15.15 | 543,840 |
| 03 May 2024 | 15.29 | 0.45 | 3.03% | 14.96 | 15.37 | 14.93 | 480,961 |
| 02 May 2024 | 14.84 | -0.06 | -0.40% | 14.87 | 15.14 | 14.84 | 614,874 |
| 01 May 2024 | 14.90 | -0.20 | -1.32% | 15.10 | 15.10 | 14.865 | 606,264 |
| 30 Apr 2024 | 15.10 | 0.04 | 0.27% | 15.14 | 15.215 | 14.98 | 591,013 |
| 27 Apr 2024 | 15.06 | 0.09 | 0.60% | 14.98 | 15.15 | 14.90 | 576,757 |
| 26 Apr 2024 | 14.97 | -0.15 | -0.99% | 14.945 | 15.0887 | 14.86 | 422,368 |
| 25 Apr 2024 | 15.12 | -0.01 | -0.07% | 15.13 | 15.155 | 14.99 | 541,252 |
| 24 Apr 2024 | 15.13 | 0.19 | 1.27% | 14.94 | 15.27 | 14.94 | 439,541 |
| 23 Apr 2024 | 14.94 | 0.21 | 1.43% | 14.84 | 15.10 | 14.805 | 462,655 |
| 20 Apr 2024 | 14.73 | 0.03 | 0.20% | 14.70 | 14.94 | 14.59 | 818,303 |
| 19 Apr 2024 | 14.70 | -0.17 | -1.14% | 14.89 | 14.97 | 14.49 | 652,303 |
| 18 Apr 2024 | 14.87 | -0.25 | -1.65% | 15.20 | 15.27 | 14.84 | 403,450 |
| 17 Apr 2024 | 15.12 | -0.08 | -0.53% | 15.13 | 15.315 | 15.07 | 388,309 |
| 16 Apr 2024 | 15.20 | -0.18 | -1.17% | 15.43 | 15.49 | 15.115 | 328,423 |
| 13 Apr 2024 | 15.38 | -0.34 | -2.16% | 15.58 | 15.70 | 15.20 | 366,692 |
| 12 Apr 2024 | 15.72 | 0.01 | 0.06% | 15.77 | 15.865 | 15.44 | 476,535 |
| 11 Apr 2024 | 15.71 | -0.26 | -1.63% | 15.70 | 15.905 | 15.56 | 804,901 |
| 10 Apr 2024 | 15.97 | -0.12 | -0.75% | 16.19 | 16.24 | 15.88 | 508,473 |
