CXW
CORECIVIC (CXW)
NYSE
$31.55+$0.12 (+0.38%)
Price as of Jul 14, 2026 12:58 PM EDT
  • $3.1B
    Market Cap
  • 42.28%
    1-Year Change
  • Security & Protection Services
    Industry
  • 1 Month
    +15.98%
    Low Price$27.77
    High Price$31.89
  • 3 Months
    +57.70%
    Low Price$19.42
    High Price$31.89
  • 1 Year
    +42.28%
    Low Price$16.13
    High Price$31.89
Date
Open
High
Low
Close
Change (%)
Volume
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
04/01/2026
18.94
19.25
18.46
19.13
+1.16%
792,353
03/31/2026
19.15
19.32
18.69
18.91
-0.84%
1,170,638
03/30/2026
19.42
19.51
18.95
19.07
-1.90%
1,000,610
03/27/2026
19.43
19.78
19.33
19.44
-1.77%
1,299,577
03/26/2026
19.89
20.17
19.74
19.79
-0.95%
995,706
03/25/2026
20.01
20.44
19.90
19.98
+0.20%
2,334,496
03/24/2026
20.55
20.60
19.89
19.94
-1.43%
2,714,565
03/23/2026
19.27
20.42
19.27
20.23
+3.96%
1,468,285
03/20/2026
19.91
19.91
19.40
19.46
-2.26%
4,315,162
03/19/2026
20.15
20.40
19.79
19.91
-1.53%
1,144,343
03/18/2026
20.05
20.72
19.78
20.22
-0.30%
1,492,298
03/17/2026
19.10
20.31
19.08
20.28
+6.74%
2,105,127
03/16/2026
18.23
19.23
17.97
19.00
+4.34%
1,547,948
03/13/2026
17.66
18.22
17.38
18.21
+3.23%
802,869
03/12/2026
17.31
17.88
17.22
17.64
+0.86%
747,224
03/11/2026
17.86
17.90
17.32
17.49
-1.30%
1,065,760
03/10/2026
17.65
18.07
17.15
17.72
-1.12%
1,132,045
03/09/2026
17.89
18.01
17.44
17.92
-0.78%
943,429
03/06/2026
18.11
18.19
17.69
18.06
-1.79%
824,314
03/05/2026
18.41
18.51
18.09
18.39
-0.38%
714,121
03/04/2026
18.50
18.62
18.00
18.46
+0.65%
745,016
03/03/2026
17.91
18.38
17.71
18.34
+0.82%
1,519,110
03/02/2026
17.48
18.43
17.46
18.19
+2.88%
1,296,020
02/27/2026
17.23
17.90
17.07
17.68
+1.14%
1,076,708
02/26/2026
17.23
17.58
17.11
17.48
+1.81%
1,000,521
02/25/2026
16.50
17.27
16.24
17.17
+4.25%
1,127,233
02/24/2026
16.14
16.60
16.09
16.47
+1.60%
1,032,095
02/23/2026
16.58
16.63
15.74
16.21
-3.17%
1,522,580
02/20/2026
18.52
18.52
16.37
16.74
-10.29%
3,068,283
02/19/2026
18.54
18.80
18.46
18.66
+0.54%
754,463