CoreCivic, Inc. Common Stock (CXW)

Historical Prices For CoreCivic, Inc. Common Stock (CXW)

Date Range:

2025-01-26 - 2025-04-26

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	21.80	22.58	21.72	22.25	2,149,857	22.25
4/24/2025	21.67	22.26	21.63	21.89	1,059,517	21.89
4/23/2025	21.92	22.12	21.37	21.63	1,239,200	21.63
4/22/2025	21.97	21.97	21.43	21.67	1,093,177	21.67
4/21/2025	22.22	22.43	21.32	21.51	1,213,122	21.51
4/17/2025	21.87	22.40	21.72	22.21	707,263	22.21
4/16/2025	21.97	22.15	21.59	21.95	764,794	21.95
4/15/2025	21.50	22.23	21.41	22.10	1,217,826	22.10
4/14/2025	21.73	21.88	21.25	21.51	752,243	21.51
4/11/2025	20.95	21.58	20.82	21.48	1,107,218	21.48
4/10/2025	20.00	20.88	19.39	20.86	1,146,616	20.86
4/09/2025	19.02	21.44	18.97	20.38	1,607,898	20.38
4/08/2025	19.92	20.19	18.89	19.06	1,126,481	19.06
4/07/2025	18.54	20.13	18.28	19.50	1,704,666	19.50
4/04/2025	19.81	20.00	19.07	19.41	987,733	19.41
4/03/2025	19.81	20.75	19.52	20.45	938,875	20.45
4/02/2025	20.28	21.07	20.28	20.71	1,038,174	20.71
4/01/2025	20.08	20.63	19.83	20.60	776,115	20.60
3/31/2025	19.98	20.41	19.71	20.29	805,750	20.29
3/28/2025	20.61	20.73	20.09	20.41	581,185	20.41
3/27/2025	20.30	20.75	20.29	20.62	847,152	20.62
3/26/2025	20.18	20.53	20.05	20.51	1,029,037	20.51
3/25/2025	20.26	20.42	20.06	20.25	677,212	20.25
3/24/2025	20.33	20.46	20.02	20.37	889,186	20.37
3/21/2025	20.38	20.38	19.95	20.01	2,440,018	20.01
3/20/2025	20.21	21.02	20.20	20.54	863,917	20.54
3/19/2025	20.01	20.58	19.83	20.36	830,839	20.36
3/18/2025	20.00	20.29	19.73	19.83	1,102,898	19.83
3/17/2025	20.06	20.16	19.68	20.08	1,012,335	20.08
3/14/2025	20.02	20.47	19.98	20.32	642,830	20.32
3/13/2025	19.98	20.28	19.50	19.86	1,074,519	19.86
3/12/2025	19.12	20.28	19.04	20.09	1,917,653	20.09
3/11/2025	18.94	19.23	18.53	18.73	1,412,992	18.73
3/10/2025	18.72	19.27	18.53	19.00	1,404,814	19.00
3/07/2025	19.13	19.44	18.15	19.07	2,357,565	19.07
3/06/2025	19.12	19.61	18.50	19.17	1,473,210	19.17
3/05/2025	18.33	18.68	17.91	18.40	956,791	18.40
3/04/2025	17.93	18.30	17.54	18.03	1,083,870	18.03
3/03/2025	18.85	19.23	17.99	18.18	1,128,773	18.18
2/28/2025	18.78	18.89	18.26	18.76	1,596,525	18.76
2/27/2025	18.00	19.34	17.94	18.92	1,722,956	18.92
2/26/2025	18.09	18.65	18.03	18.16	1,795,599	18.16
2/25/2025	18.16	18.31	17.70	18.20	1,110,813	18.20
2/24/2025	18.20	18.48	17.86	18.23	1,116,001	18.23
2/21/2025	18.76	18.76	17.46	18.02	1,240,264	18.02
2/20/2025	19.06	19.07	18.50	18.53	762,027	18.53
2/19/2025	19.00	19.37	18.80	19.14	949,360	19.14
2/18/2025	18.73	19.20	18.36	19.19	1,658,854	19.19
2/14/2025	19.03	19.24	18.66	18.83	979,720	18.83
2/13/2025	19.35	19.94	18.99	19.06	1,559,830	19.06
2/12/2025	18.00	19.50	18.00	19.18	2,638,726	19.18
2/11/2025	16.99	18.98	16.46	18.04	4,415,042	18.04
2/10/2025	18.48	19.02	18.37	18.84	1,785,409	18.84
2/07/2025	18.67	18.72	18.14	18.43	939,634	18.43
2/06/2025	19.25	19.36	18.38	18.76	1,238,817	18.76
2/05/2025	19.17	19.41	18.70	19.25	1,244,482	19.25
2/04/2025	19.69	19.80	18.65	18.88	1,861,754	18.88
2/03/2025	19.99	20.29	19.72	20.01	663,990	20.01
1/31/2025	20.60	20.83	20.30	20.46	1,670,413	20.46
1/30/2025	20.80	21.14	20.37	20.71	1,168,036	20.71
1/29/2025	20.22	20.76	20.18	20.51	1,053,488	20.51
1/28/2025	20.88	20.93	19.64	20.22	1,299,269	20.22
1/27/2025	21.12	21.71	20.68	20.87	1,302,489	20.87