CXW
CORECIVIC (CXW)
NYSE
$33.64-$0.37 (-1.09%)
Price as of Aug 24, 2026 4:35 AM EDT
  • $3.4B
    Market Cap
  • 63.59%
    1-Year Change
  • Security & Protection Services
    Industry
  • 1 Month
    +6.02%
    Low Price$29.75
    High Price$34.01
  • 3 Months
    +61.03%
    Low Price$21.08
    High Price$34.01
  • 1 Year
    +63.59%
    Low Price$16.13
    High Price$34.01
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
33.70
34.05
33.05
34.01
+1.49%
2,437,892
08/20/2026
32.00
33.60
31.85
33.51
+4.75%
1,727,416
08/19/2026
32.53
32.53
31.01
31.99
-1.27%
1,134,129
08/18/2026
33.38
33.44
32.31
32.40
-3.51%
1,084,925
08/17/2026
33.46
34.05
33.07
33.58
+2.32%
1,773,464
08/14/2026
31.56
33.06
31.56
32.82
+3.86%
1,803,466
08/13/2026
33.53
34.06
31.52
31.60
-5.95%
1,823,187
08/12/2026
33.90
34.66
33.00
33.60
-0.94%
2,922,302
08/11/2026
33.19
34.43
32.66
33.92
+2.79%
1,724,126
08/10/2026
33.97
34.86
32.93
33.00
+2.26%
1,629,584
08/07/2026
32.34
32.77
31.76
32.27
+0.09%
1,203,669
08/06/2026
28.82
34.00
28.50
32.24
+3.23%
2,609,696
08/05/2026
30.97
32.40
30.54
31.23
+3.58%
2,567,729
08/05/2026
$0.64 Earnings
08/04/2026
29.87
30.58
29.87
30.15
-0.50%
842,230
08/03/2026
29.74
30.82
29.71
30.30
+1.34%
708,886
07/31/2026
29.93
30.55
29.53
29.90
+0.34%
1,064,800
07/30/2026
29.78
30.09
29.46
29.80
+0.17%
660,635
07/29/2026
30.66
30.80
29.67
29.75
-2.87%
725,272
07/28/2026
30.99
31.53
30.56
30.63
-1.86%
964,851
07/27/2026
31.61
31.71
30.92
31.21
-0.45%
996,934
07/24/2026
31.81
32.54
31.25
31.35
-0.95%
590,803
07/23/2026
31.70
32.31
31.04
31.65
-1.65%
1,953,528
07/22/2026
32.10
32.47
31.61
32.18
+0.31%
941,642
07/21/2026
32.15
32.69
31.62
32.08
+0.72%
846,331
07/20/2026
30.66
32.20
30.66
31.85
+3.92%
874,403
07/17/2026
30.32
30.75
30.06
30.65
0.00%
983,436
07/16/2026
31.29
31.59
30.61
30.65
-1.42%
832,215
07/15/2026
31.43
31.60
31.02
31.09
-0.86%
1,011,136
07/14/2026
31.62
31.88
31.25
31.36
-0.22%
821,752
07/13/2026
32.00
32.30
30.99
31.43
-1.44%
853,408
07/10/2026
31.20
31.97
31.10
31.89
+1.95%
753,523
07/09/2026
30.80
31.78
30.72
31.28
+2.16%
1,464,874
07/08/2026
29.06
30.63
28.70
30.62
+4.51%
1,620,850
07/07/2026
31.00
31.82
29.10
29.30
-3.68%
1,779,456
07/06/2026
32.30
32.60
29.58
30.42
-1.97%
2,758,908
07/02/2026
31.07
31.66
30.45
31.03
+0.06%
794,335
07/01/2026
30.67
31.55
30.42
31.01
+2.07%
1,412,883
06/30/2026
30.17
30.85
29.63
30.38
+0.30%
1,585,362
06/29/2026
30.82
31.05
30.06
30.29
-1.56%
1,174,600
06/26/2026
30.27
30.95
29.55
30.77
+4.73%
2,646,363
06/25/2026
29.73
29.86
29.03
29.38
-1.41%
1,094,195
06/24/2026
30.02
30.40
29.63
29.80
+0.24%
1,278,303
06/23/2026
29.47
30.77
29.16
29.73
+0.27%
1,886,645
06/22/2026
28.75
30.45
28.62
29.65
+2.60%
1,887,321
06/18/2026
28.23
28.96
27.91
28.90
+2.59%
2,773,621
06/17/2026
27.85
28.62
27.46
28.17
+1.04%
1,705,004
06/16/2026
27.78
27.98
26.87
27.88
+0.40%
1,246,318
06/15/2026
26.72
27.85
26.56
27.77
+2.47%
1,494,052
06/12/2026
26.70
27.20
26.40
27.10
+0.93%
923,989
06/11/2026
26.45
27.29
26.29
26.85
+1.51%
1,373,925
06/10/2026
25.26
26.97
25.08
26.45
+5.04%
2,276,375
06/09/2026
24.95
25.40
24.56
25.18
+1.86%
1,466,570
06/08/2026
23.27
24.94
23.00
24.72
+6.51%
1,735,662
06/05/2026
23.06
23.43
22.74
23.21
+0.65%
826,983
06/04/2026
22.00
23.10
21.85
23.06
+6.22%
1,369,552
06/03/2026
21.21
21.90
21.13
21.71
+1.69%
736,118
06/02/2026
21.00
21.81
20.97
21.35
+0.66%
935,307
06/01/2026
21.00
21.45
20.77
21.21
+0.62%
771,334
05/29/2026
21.49
21.69
21.03
21.08
-3.17%
1,259,211
05/28/2026
21.05
21.79
20.86
21.77
+2.74%
722,840
05/27/2026
21.54
21.74
21.04
21.19
0.00%
674,600
05/26/2026
21.33
21.81
21.09
21.19
-1.44%
1,583,088
05/22/2026
21.04
21.63
21.02
21.50
+1.80%
661,179
05/21/2026
21.19
21.89
21.10
21.12
-1.26%
865,693
05/20/2026
21.04
21.42
20.79
21.39
+1.81%
746,269
05/19/2026
21.00
21.19
20.74
21.01
-0.05%
631,709
05/18/2026
20.74
21.37
20.74
21.02
+1.35%
719,397
05/15/2026
21.19
21.31
20.51
20.74
-2.40%
1,609,376
05/14/2026
20.82
21.51
20.55
21.25
+3.16%
1,105,875
05/13/2026
19.38
20.68
19.31
20.60
+5.10%
1,079,979
05/12/2026
19.87
19.87
19.35
19.60
-1.41%
1,086,403
05/11/2026
20.28
20.72
19.82
19.88
-2.21%
1,458,376
05/08/2026
21.59
22.09
20.31
20.33
-6.83%
1,979,628
05/07/2026
21.60
22.20
20.30
21.82
+3.07%
2,920,563
05/06/2026
19.76
21.52
19.76
21.17
+9.01%
1,861,676
05/06/2026
$0.65 Earnings
05/05/2026
20.20
20.30
19.42
19.42
-3.62%
1,229,673
05/04/2026
20.44
20.44
19.99
20.15
-2.09%
607,051
05/01/2026
20.64
20.70
20.25
20.58
+0.59%
636,520
04/30/2026
20.48
20.72
20.30
20.46
-0.39%
613,556
04/29/2026
20.57
20.69
20.44
20.54
-0.15%
412,452
04/28/2026
20.38
20.60
20.21
20.57
+1.58%
502,585
04/27/2026
20.36
20.70
20.21
20.25
-1.27%
507,709
04/24/2026
20.00
20.83
19.93
20.51
+2.35%
783,686
04/23/2026
20.42
20.69
20.02
20.04
-1.81%
441,293
04/22/2026
20.69
20.89
20.24
20.41
-0.78%
965,350
04/21/2026
20.70
20.87
20.43
20.57
-0.24%
506,792
04/20/2026
20.41
20.75
20.27
20.62
+0.83%
1,160,893
04/17/2026
20.23
20.59
20.23
20.45
+1.14%
982,104
04/16/2026
20.09
20.31
19.97
20.22
+0.70%
710,632
04/15/2026
19.95
20.46
19.83
20.08
+0.65%
661,668
04/14/2026
19.93
20.31
19.87
19.95
+0.10%
1,349,880
04/13/2026
19.85
19.96
19.45
19.93
+0.05%
815,824
04/10/2026
20.30
20.30
19.76
19.92
-1.48%
399,231
04/09/2026
20.30
20.59
20.13
20.22
-0.79%
525,244
04/08/2026
20.21
20.40
19.78
20.38
+2.00%
1,101,506
04/07/2026
20.12
20.33
19.69
19.98
-0.35%
676,698
04/06/2026
20.61
20.77
19.96
20.05
-2.24%
1,025,658
04/02/2026
18.88
20.51
18.80
20.51
+7.21%
1,098,972