Quantcast

CoreCivic, Inc. Common Stock Historical Stock Prices

CXW 
$21.3
*  
0.12
0.56%
Get CXW Alerts
*Delayed - data as of Nov. 19, 2018 12:53 ET  -  Find a broker to begin trading CXW now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    CXW Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-AUG-2018 TO 16-NOV-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:53 21.55 21.65 21.13 21.30 215,307
11/16/2018 21.58 22.089 21.39 21.42 1,206,897
11/15/2018 21.92 21.92 21.51 21.75 576,011
11/14/2018 22.69 22.73 21.83 22.06 636,941
11/13/2018 22.82 23.15 22.44 22.54 297,608
11/12/2018 21.87 22.8 21.87 22.71 734,028
11/09/2018 22.05 22.369 21.71 21.85 584,481
11/08/2018 21.96 22.22 21.75 22.18 524,201
11/07/2018 21.79 22.26 21.3715 21.99 774,042
11/06/2018 23.2 23.205 21.04 21.79 1,612,646
11/05/2018 22.7 23.7496 22.7 23.36 819,079
11/02/2018 22.63 22.81 22.14 22.68 672,014
11/01/2018 22.46 22.74 22.28 22.54 655,246
10/31/2018 23.71 23.7764 22.44 22.46 957,958
10/30/2018 23.58 23.94 23.39 23.61 542,315
10/29/2018 23.97 24.15 23.39 23.6 608,434
10/26/2018 24.07 24.16 23.29 23.74 954,547
10/25/2018 23.88 24.32 23.8 24.2 571,821
10/24/2018 23.82 24.2705 23.66 23.84 662,083
10/23/2018 23.28 23.92 23.28 23.79 611,406
10/22/2018 23.45 23.8016 23.3613 23.4 405,577
10/19/2018 22.96 23.49 22.9592 23.36 491,988
10/18/2018 23.05 23.42 22.84 23 507,580
10/17/2018 22.88 23.42 22.77 23.12 485,563
10/16/2018 22.53 23 22.01 22.95 892,162
10/15/2018 22.34 22.77 22.3217 22.42 699,045
10/12/2018 23.68 23.68 22.22 22.37 777,344
10/11/2018 23.75 23.98 23.39 23.4 593,438
10/10/2018 24.07 24.77 23.795 23.81 615,103
10/09/2018 23.99 24.41 23.84 24.15 803,574
10/08/2018 23.42 24.0119 23.42 23.95 661,032
10/05/2018 23.59 23.725 23.28 23.39 492,752
10/04/2018 23.88 23.93 23.46 23.55 467,290
10/03/2018 24.24 24.42 23.84 24.03 474,292
10/02/2018 24.12 24.27 24.04 24.16 310,237
10/01/2018 24.4 24.47 24.08 24.11 433,314
09/28/2018 23.77 24.43 23.77 24.33 686,874
09/27/2018 24.19 24.58 24.01 24.16 618,243
09/26/2018 24.44 24.5301 24.04 24.05 947,581
09/25/2018 24.58 24.6499 24.21 24.39 937,252
09/24/2018 25.06 25.13 24.32 24.57 967,080
09/21/2018 25.72 25.76 25.05 25.09 1,364,520
09/20/2018 25.42 25.81 25.29 25.79 555,450
09/19/2018 25.44 25.72 25.25 25.35 523,927
09/18/2018 25.49 25.82 25.45 25.49 487,051
09/17/2018 25.23 25.56 25.03 25.52 654,858
09/14/2018 25.09 25.37 25 25.23 463,290
09/13/2018 24.92 25.225 24.74 25.14 379,639
09/12/2018 24.52 24.905 24.49 24.83 486,399
09/11/2018 24.64 24.78 24.46 24.54 625,729
09/10/2018 25.07 25.1575 24.61 24.69 770,877
09/07/2018 25.67 25.76 24.88 24.99 603,580
09/06/2018 25.7 25.855 25.61 25.75 506,756
09/05/2018 25.34 25.73 25.2963 25.68 474,965
09/04/2018 25.8 25.85 25.38 25.43 400,177
08/31/2018 26.04 26.06 25.71 25.89 796,687
08/30/2018 25.82 26.05 25.67 25.96 707,730
08/29/2018 25.75 25.81 25.51 25.67 820,928
08/28/2018 25.43 25.74 25.225 25.71 744,956
08/27/2018 24.99 25.4 24.98 25.38 788,271
08/24/2018 24.9 25.14 24.71 24.98 429,815
08/23/2018 25.34 25.48 24.89 24.97 842,042
08/22/2018 25.48 25.71 25.22 25.37 653,435
08/21/2018 25.3 25.67 25.28 25.53 484,909
08/20/2018 25.29 25.63 25.26 25.31 496,488
08/17/2018 24.87 25.31 24.86 25.27 502,364
08/16/2018 24.56 24.97 24.4447 24.89 667,449
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio