CXW
CORECIVIC (CXW)
NYSE
$30.53-$0.95 (-3.02%)
Price as of Nov 13, 2026 12:36 PM EST
  • $2.7B
    Market Cap
  • 87.94%
    1-Year Change
  • Security & Protection Services
    Industry
  • 1 Month
    -6.31%
    Low Price$28.23
    High Price$32.56
  • 3 Months
    -6.31%
    Low Price$28.23
    High Price$35.54
  • 1 Year
    +87.94%
    Low Price$16.13
    High Price$35.54
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
32.40
32.84
31.43
31.48
-3.29%
1,244,706
11/11/2026
31.86
33.20
31.50
32.55
+3.04%
1,820,836
11/10/2026
29.63
31.63
29.21
31.59
+5.90%
2,374,194
11/09/2026
29.04
30.12
28.93
29.83
+4.05%
4,042,445
11/06/2026
28.02
29.02
26.88
28.67
+1.56%
2,826,073
11/05/2026
30.24
31.54
28.22
28.23
-7.50%
4,044,043
11/04/2026
29.58
30.78
29.02
30.52
-1.45%
2,834,066
11/04/2026
$0.84 Earnings
11/03/2026
30.35
31.38
30.16
30.97
+2.11%
2,289,322
11/02/2026
30.94
31.06
29.61
30.33
-1.78%
2,881,548
10/30/2026
30.90
31.38
30.16
30.88
-0.64%
1,279,855
10/29/2026
30.92
31.87
30.45
31.08
+1.47%
1,627,964
10/28/2026
30.90
31.04
30.36
30.63
-0.55%
1,009,958
10/27/2026
29.89
30.87
29.89
30.80
+3.11%
1,193,248
10/26/2026
30.27
31.35
29.75
29.87
-0.57%
1,379,398
10/23/2026
29.37
30.40
29.34
30.04
+2.42%
1,218,116
10/22/2026
29.37
29.64
28.43
29.33
-0.64%
1,701,110
10/21/2026
30.56
30.56
29.48
29.52
-2.70%
1,729,614
10/20/2026
29.96
30.98
29.65
30.34
+1.47%
1,596,366
10/19/2026
31.06
31.17
28.71
29.90
-2.51%
2,257,820
10/16/2026
31.23
31.62
29.93
30.67
-1.79%
1,905,525
10/15/2026
32.47
32.72
30.83
31.23
-4.08%
1,603,745
10/14/2026
33.97
34.24
32.48
32.56
-4.32%
1,439,852
10/13/2026
33.87
34.37
33.43
34.03
+1.28%
1,384,852
10/12/2026
33.08
34.04
33.08
33.60
+2.03%
1,549,128
10/09/2026
32.60
33.42
32.02
32.93
+0.67%
1,480,610
10/08/2026
31.38
32.73
31.29
32.71
+2.80%
2,159,847
10/07/2026
31.62
32.58
31.02
31.82
+0.13%
1,722,825
10/06/2026
33.50
34.25
31.29
31.78
-5.78%
4,382,418
10/05/2026
33.70
35.02
33.40
33.73
+0.90%
2,917,522
10/02/2026
32.69
34.14
32.62
33.43
+2.89%
1,704,991
10/01/2026
33.28
33.28
31.96
32.49
+0.74%
2,507,933
09/30/2026
32.65
33.25
32.14
32.25
-1.29%
1,796,814
09/29/2026
31.57
32.79
31.49
32.67
+3.09%
2,506,329
09/28/2026
32.05
33.18
30.66
31.69
-1.37%
2,477,697
09/25/2026
32.91
33.90
31.33
32.13
-6.49%
2,901,834
09/24/2026
32.15
34.63
32.07
34.36
+6.44%
2,620,336
09/23/2026
31.29
32.76
30.55
32.28
+2.57%
1,771,938
09/22/2026
32.63
33.00
30.70
31.47
-2.90%
2,420,735
09/21/2026
35.01
35.39
32.29
32.41
-8.00%
1,999,223
09/18/2026
35.92
36.55
35.09
35.23
-0.87%
3,659,419
09/17/2026
35.02
35.60
35.02
35.54
+1.75%
1,665,757
09/16/2026
35.01
35.76
34.76
34.93
-1.27%
2,296,813
09/15/2026
34.34
36.07
33.71
35.38
+3.36%
2,169,313
09/14/2026
34.75
35.26
34.04
34.23
-2.00%
1,791,156
09/11/2026
34.02
35.07
34.02
34.93
+1.51%
3,536,262
09/10/2026
34.41
34.68
34.13
34.41
+0.12%
2,259,890
09/09/2026
35.09
35.30
33.73
34.37
-1.94%
2,180,181
09/08/2026
34.49
35.26
34.17
35.05
+0.98%
1,837,179
09/04/2026
33.46
34.86
33.15
34.71
+3.12%
1,038,311
09/03/2026
32.31
34.15
32.28
33.66
+3.22%
1,690,935
09/02/2026
32.87
33.31
32.17
32.61
-0.34%
1,604,291
09/01/2026
33.44
33.45
31.73
32.72
-1.51%
2,194,827
08/31/2026
33.51
33.99
33.06
33.22
-1.75%
1,194,270
08/28/2026
33.85
34.39
33.64
33.81
+0.06%
1,779,876
08/27/2026
33.49
33.96
32.95
33.79
-0.59%
1,484,118
08/26/2026
33.13
34.16
32.99
33.99
+2.56%
1,917,959
08/25/2026
33.72
33.92
32.83
33.14
-2.07%
987,372
08/24/2026
34.01
34.50
33.70
33.84
-0.50%
1,349,769
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