Skip to main content
CXW logo

CoreCivic, Inc.

CXWNYSEIndustrialsSecurity & Protection Services

$29.87Today:- (-)1Y +56.68%

As of Oct 26, 2026 close

Market cap
$2.97B
P/E (TTM)
23.22
Forward P/E
19.42
Dividend yield
-
52-week range
$15.74$36.55
Volume (live)
-
Avg. volume (3M)
1.90M

CoreCivic (CXW) Historical Stock Prices

Analyze CoreCivic (CXW) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

CoreCivic (CXW) Interactive Price Chart

Interactive historical price chart showing CoreCivic stock price movements and trends across multiple time periods.

Loading chart...

CXW Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
CXW historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 202629.8930.8729.8930.8030.801.19M
Oct 26, 202630.2731.3429.7529.8729.871.35M
Oct 23, 202629.3730.4029.3430.0430.041.22M
Oct 22, 202629.3729.6428.4329.3329.331.70M
Oct 21, 202630.5630.5629.4829.5229.521.73M
Oct 20, 202629.9630.9829.6530.3430.341.60M
Oct 19, 202631.0631.1728.7129.9029.902.26M
Oct 16, 202631.2331.6229.9330.6730.671.91M
Oct 15, 202632.4732.7230.8331.2331.231.53M
Oct 14, 202633.9734.2432.4832.5632.561.44M
Oct 13, 202633.8734.3733.4234.0334.031.38M
Oct 12, 202633.0834.0433.0833.6033.601.45M
Oct 9, 202632.6033.4132.0232.9332.931.40M
Oct 8, 202631.3832.7331.2932.7132.712.05M
Oct 7, 202631.6232.5831.0231.8231.821.72M
Oct 6, 202633.5034.2531.2931.7831.783.81M
Oct 5, 202633.7035.0233.4033.7333.732.51M
Oct 2, 202632.6934.1532.6233.4333.431.66M
Oct 1, 202633.2833.2831.9632.4932.491.65M
Sep 30, 202632.6533.2532.1432.2532.251.80M
Sep 29, 202631.5732.7931.4932.6732.671.56M
Sep 28, 202632.0533.1830.6631.6931.692.06M
Sep 25, 202632.9133.9031.3332.1332.132.70M
Sep 24, 202632.1534.6332.0734.3634.361.87M
Sep 23, 202631.2932.7630.5532.2832.281.77M
Sep 22, 202632.6333.0030.7031.4731.472.40M
Sep 21, 202635.0135.3832.2932.4132.411.98M
Sep 18, 202635.9236.5535.0935.2335.233.62M
Sep 17, 202635.0235.6035.0235.5435.541.25M
Sep 16, 202635.0135.7634.7634.9334.932.30M
Sep 15, 202634.3436.0733.7135.3835.381.80M
Sep 14, 202634.7535.2634.0434.2334.23928.38K
Sep 11, 202634.0235.0734.0234.9334.931.98M
Sep 10, 202634.4134.6834.1334.4134.411.45M
Sep 9, 202635.0935.3033.7334.3734.372.18M
Sep 8, 202634.4935.2634.1735.0535.051.82M
Sep 4, 202633.4634.8633.1534.7134.711.04M
Sep 3, 202632.3134.1532.2833.6633.66998.96K
Sep 2, 202632.8733.3132.1732.6132.61846.15K
Sep 1, 202633.4433.4531.7332.7232.721.45M
Aug 31, 202633.5133.9933.0633.2233.221.19M
Aug 28, 202633.8534.4033.6433.8133.811.07M
Aug 27, 202633.4933.9632.9533.7933.791.11M
Aug 26, 202633.1334.1632.9833.9933.991.57M
Aug 25, 202633.7233.9232.8333.1433.14986.78K
Aug 24, 202634.0134.5033.7033.8433.841.35M
Aug 21, 202633.7034.0533.0534.0134.012.44M
Aug 20, 202632.0033.6031.8533.5133.511.73M
Aug 19, 202632.5332.5331.0131.9931.991.14M
Aug 18, 202633.3833.4432.3132.4032.401.08M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.