CoreCivic (CXW) Stock Chart & Stock Price History → The #1 Crypto That You Don’t Own… Yet (From Crypto 101 Media) (Ad) Free CXW Stock Alerts $16.05 +0.45 (+2.88%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends CoreCivic Stock Price Performance5 Day Performance+3.28%1 Month Performance+8.12%3 Month Performance+7.07%6 Month Performance+11.23%Year-To-Date Performance+10.46%1 Year Performance+84.70% Receive CXW Stock News and Ratings via Email Sign-up to receive the latest news and ratings for CoreCivic and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Porter & CompanyThe only financial event in 2024 that matters Man Who Predicted 2008 Crash Warns of Black Swan Financial Event in 2024 Porter Stansberry’s new documentary is going viral.Stream the documentary for free by clicking here CXW Stock Chart for Saturday, June, 1, 2024 CXW Chart by TradingView CoreCivic Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$15.60$16.06+2.95%$16.06$15.73663,279 shs$1.79 billion05/30/2024$15.07$15.60+3.52%$15.73$15.25694,133 shs$1.74 billion05/29/2024$15.17$15.07-0.66%$15.25$15.05520,532 shs$1.68 billion05/28/2024$15.54$15.17-2.38%$15.77$15.16668,483 shs$1.69 billion05/27/2024$15.54$15.54$15.57$15.26530,600 shs$1.73 billion05/24/2024$15.36$15.55+1.20%$15.57$15.26530,687 shs$1.73 billion Get the Latest News and Ratings for CXW and Related StocksEnter your email address below to receive the latest news and analysts' ratings for CoreCivic and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$15.64$15.36-1.79%$15.69$15.19577,454 shs$1.71 billion05/22/2024$15.54$15.64+0.64%$15.90$15.49793,780 shs$1.74 billion05/21/2024$15.09$15.54+3.02%$15.55$15.07913,732 shs$1.73 billion05/20/2024$15.03$15.09+0.37%$15.30$15.08766,696 shs$1.68 billion05/17/2024$15.11$15.03-0.53%$15.19$15.03491,080 shs$1.67 billion05/16/2024$14.90$15.11+1.44%$15.40$14.81771,652 shs$1.69 billion05/15/2024$15.15$14.90-1.65%$15.24$14.86637,449 shs$1.66 billion05/14/2024$15.24$15.15-0.59%$15.44$15.00785,101 shs$1.69 billion05/13/2024$15.56$15.24-2.09%$15.61$15.05904,375 shs$1.70 billion05/10/2024$15.49$15.56+0.42%$15.62$15.36746,862 shs$1.74 billion05/09/2024$15.35$15.49+0.91%$16.15$15.031.27 million shs$1.73 billion05/08/2024$15.31$15.35+0.26%$15.39$15.00656,991 shs$1.71 billion05/07/2024$15.29$15.31+0.13%$15.36$15.031.08 million shs$1.71 billion05/06/2024$15.26$15.29+0.20%$15.47$15.22626,165 shs$1.71 billion05/03/2024$15.29$15.26-0.20%$15.45$15.15543,839 shs$1.70 billion05/02/2024$14.85$15.29+3.00%$15.37$14.93481,085 shs$1.71 billion05/01/2024$14.90$14.85-0.37%$15.14$14.84614,874 shs$1.66 billion04/30/2024$15.10$14.90-1.32%$15.10$14.87598,708 shs$1.66 billion04/29/2024$15.06$15.10+0.27%$15.22$14.98591,013 shs$1.69 billion04/26/2024$14.98$15.06+0.57%$15.15$14.90576,757 shs$1.68 billion04/25/2024$15.12$14.98-0.93%$15.09$14.88428,998 shs$1.67 billion04/24/2024$15.14$15.12-0.13%$15.16$15.00542,187 shs$1.69 billion04/23/2024$14.94$15.14+1.31%$15.27$14.94439,527 shs$1.69 billion04/22/2024$14.73$14.94+1.43%$15.10$14.81462,655 shs$1.67 billion04/19/2024$14.70$14.73+0.20%$14.94$14.59817,807 shs$1.64 billion04/18/2024$14.86$14.70-1.08%$14.97$14.49652,303 shs$1.64 billion04/17/2024$15.11$14.86-1.62%$15.27$14.85403,450 shs$1.66 billion04/16/2024$15.20$15.11-0.62%$15.31$15.04401,602 shs$1.69 billion04/15/2024$15.38$15.20-1.17%$15.47$15.12328,423 shs$1.70 billion04/12/2024$15.72$15.38-2.16%$15.69$15.20366,691 shs$1.72 billion04/11/2024$15.71$15.72+0.10%$15.87$15.44475,527 shs$1.75 billion04/10/2024$15.98$15.71-1.69%$15.90$15.40844,021 shs$1.75 billion04/09/2024$16.09$15.98-0.68%$16.22$15.88508,473 shs$1.78 billion04/08/2024$15.62$16.09+2.98%$16.10$15.62745,797 shs$1.80 billionKiss of death from Joe Biden (Ad)I did not consent. You did not consent. It’s in direct violation of the U.S. Constitution but Biden does not care.I have uncovered a bombshell that changes everything… and threatens everything.04/05/2024$15.36$15.62+1.69%$15.94$15.29902,672 shs$1.74 billion04/04/2024$15.40$15.36-0.23%$15.71$15.26465,209 shs$1.71 billion04/03/2024$15.26$15.40+0.88%$15.49$15.18410,606 shs$1.72 billion04/02/2024$15.54$15.26-1.80%$15.44$14.97853,328 shs$1.72 billion04/01/2024$15.61$15.54-0.45%$15.94$15.47758,754 shs$1.75 billion03/29/2024$15.61$15.61$15.87$15.54762,067 shs$1.76 billion03/28/2024$15.66$15.61-0.32%$15.87$15.54762,060 shs$1.76 billion03/27/2024$15.66$15.66+0.03%$15.85$15.54633,899 shs$1.76 billion03/26/2024$15.83$15.66-1.11%$16.04$15.65770,524 shs$1.76 billion03/25/2024$16.09$15.83-1.62%$16.24$15.82941,916 shs$1.78 billion03/22/2024$16.12$16.09-0.16%$16.14$15.88632,043 shs$1.81 billion03/21/2024$15.68$16.12+2.77%$16.21$15.611.27 million shs$1.81 billion03/20/2024$14.72$15.68+6.52%$15.71$14.701.34 million shs$1.77 billion03/19/2024$14.52$14.72+1.41%$14.99$14.371.48 million shs$1.66 billion03/18/2024$14.85$14.52-2.26%$14.80$14.50821,378 shs$1.63 billion03/15/2024$14.59$14.85+1.75%$14.90$14.542.63 million shs$1.67 billion03/14/2024$14.76$14.59-1.15%$14.85$14.50744,177 shs$1.64 billion03/13/2024$14.64$14.76+0.82%$15.03$14.56725,634 shs$1.66 billion03/12/2024$14.86$14.64-1.48%$15.09$14.561.19 million shs$1.65 billion03/11/2024$14.87$14.86-0.07%$14.92$14.63577,310 shs$1.67 billion03/08/2024$14.85$14.86+0.07%$14.89$14.50635,037 shs$1.67 billion03/07/2024$14.76$14.85+0.61%$14.97$14.67635,061 shs$1.67 billion03/06/2024$14.53$14.76+1.58%$14.93$14.56674,637 shs$1.66 billion03/05/2024$14.55$14.53-0.14%$14.72$14.30936,157 shs$1.64 billion03/04/2024$14.99$14.55-2.94%$14.99$14.46836,435 shs$1.64 billion03/01/2024$15.23$14.99-1.58%$15.25$14.77788,943 shs$1.69 billion02/29/2024$14.81$15.23+2.84%$15.38$15.051.20 million shs$1.72 billion Related Companies: Ryman Hospitality Properties Stock Chart Healthcare Realty Trust Stock Chart Rayonier Stock Chart PotlatchDeltic Stock Chart Sabra Health Care REIT Stock Chart Medical Properties Trust Stock Chart EPR Properties Stock Chart National Health Investors Stock Chart Sunstone Hotel Investors Stock Chart The GEO Group Stock Chart Receive CXW Stock News and Ratings via EmailSign-up to receive the latest news and ratings for CoreCivic and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:CXW) was last updated on 6/1/2024 by MarketBeat.com Staff From Our PartnersThe #1 Crypto That You Don’t Own… YetCrypto 101 MediaTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProDems have chosen Biden replacement?Paradigm PressShocking: One AI startup's revenue could surge 4,735%Manward PressBiden Nomination CANCELED?The Freeport SocietyMust-See: Elon’s New Invention is Absolutely InsaneInvestorPlaceNvidia is about to pass AppleWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the Markets Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding CoreCivic, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.