NYSE:CXW | Historical Stock Price | CoreCivic, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1997-07-15 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.09$3.28$9.86$29.66$89.25$268.581997-07-152026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$32.07$148.42583,800——
2013-12-30$32.38$149.85555,700——
2013-12-27$32.79$149.53533,600——
2013-12-26$32.76$149.39560,600——
2013-12-24$32.37$147.61318,000——
2013-12-23$32.50$148.21725,900——
2013-12-20$32.40$147.751,255,400——
2013-12-19$32.29$147.25850,600——
2013-12-18$32.88$149.941,178,400——
2013-12-17$32.39$147.701,135,700——
2013-12-16$32.19$146.791,375,200——
2013-12-13$32.96$150.30826,800——
2013-12-12$33.11$150.99642,000——
2013-12-11$33.12$151.031,412,800——
2013-12-10$34.34$156.60889,900——
2013-12-09$34.45$157.10644,900——
2013-12-06$34.19$155.91813,400——
2013-12-05$33.76$153.951,036,200——
2013-12-04$33.36$152.13892,700——
2013-12-03$33.49$152.721,428,500——
2013-12-02$33.42$152.401,024,200——
2013-11-29$33.35$152.08402,000——
2013-11-27$33.60$153.22525,700——
2013-11-26$33.46$152.58570,000——
2013-11-25$33.57$153.09993,300——
2013-11-22$33.69$153.631,612,600——
2013-11-21$34.50$157.331,989,400——
2013-11-20$35.10$160.06601,500——
2013-11-19$35.47$161.75776,300——
2013-11-18$35.93$163.85608,800——
2013-11-15$36.15$164.85575,500——
2013-11-14$35.80$163.26690,400——
2013-11-13$35.28$160.88874,200——
2013-11-12$35.49$161.84544,000——
2013-11-11$35.38$161.34785,600——
2013-11-08$35.33$161.11697,700——
2013-11-07$35.31$161.02984,700——
2013-11-06$36.04$164.35518,200——
2013-11-05$36.05$164.40739,300——
2013-11-04$36.88$168.18384,300——
2013-11-01$36.93$168.41468,500——
2013-10-31$37.00$168.73624,100——
2013-10-30$36.99$168.68655,700——
2013-10-29$37.54$171.19589,800——
2013-10-28$37.89$172.79548,400——
2013-10-25$37.85$172.60788,500——
2013-10-24$37.65$171.69690,000——
2013-10-23$37.40$170.55730,100——
2013-10-22$37.08$169.091,119,700——
2013-10-21$37.46$170.83510,500——
2013-10-18$37.50$171.01513,500——
2013-10-17$37.42$170.64793,900——
2013-10-16$36.96$168.542,236,500——
2013-10-15$35.68$162.711,338,200——
2013-10-14$35.28$160.88526,600——
2013-10-11$35.05$159.83632,600——
2013-10-10$34.81$158.74666,100——
2013-10-09$33.82$154.23878,900——
2013-10-08$33.99$155.00758,000——
2013-10-07$34.40$156.87612,700——
2013-10-04$35.02$159.70808,500——
2013-10-03$34.97$159.471,461,700——
2013-10-02$35.34$161.16915,800——
2013-10-01$35.38$161.341,241,100——
2013-09-30$34.55$157.551,119,600——
2013-09-27$35.23$158.47795,600——
2013-09-26$35.46$159.50764,900——
2013-09-25$35.39$159.191,475,800——
2013-09-24$35.00$157.431,105,700——
2013-09-23$34.98$157.34994,400——
2013-09-20$34.52$155.271,275,900——
2013-09-19$35.01$157.48941,900——
2013-09-18$35.04$157.61952,000——
2013-09-17$34.00$152.93523,700——
2013-09-16$33.85$152.26511,300——
2013-09-13$34.04$153.11526,400——
2013-09-12$34.15$153.611,461,900——
2013-09-11$33.72$151.67933,400——
2013-09-10$33.07$148.75895,200——
2013-09-09$32.65$146.86833,900——
2013-09-06$32.32$145.381,281,900——
2013-09-05$32.29$145.241,318,200——
2013-09-04$32.36$145.561,218,100——
2013-09-03$32.46$146.011,947,500——
2013-08-30$32.94$148.17620,000——
2013-08-29$33.64$151.31668,600——
2013-08-28$33.31$149.831,247,900——
2013-08-27$33.32$149.88639,900——
2013-08-26$34.03$153.071,259,300——
2013-08-23$34.08$153.291,767,100——
2013-08-22$33.44$150.423,585,400——
2013-08-21$34.70$156.081,641,900——
2013-08-20$34.45$154.961,596,500——
2013-08-19$33.25$149.561,413,600——
2013-08-16$33.37$150.101,436,800——
2013-08-15$33.44$150.421,049,500——
2013-08-14$33.90$152.48720,300——
2013-08-13$34.22$153.921,239,400——
2013-08-12$34.83$156.671,254,500——
2013-08-09$34.66$155.901,434,300——
2013-08-08$34.01$152.981,365,800——
2013-08-07$32.91$148.031,353,500——
2013-08-06$32.66$146.911,037,600——
2013-08-05$33.16$149.16714,500——
2013-08-02$33.19$149.29905,200——
2013-08-01$33.10$148.891,189,800——
2013-07-31$33.05$148.661,313,100——
2013-07-30$33.46$150.51873,300——
2013-07-29$33.27$149.65646,400——
2013-07-26$33.43$150.37687,000——
2013-07-25$33.47$150.551,295,400——
2013-07-24$33.09$148.841,652,300——
2013-07-23$33.51$150.73869,600——
2013-07-22$33.14$149.07871,100——
2013-07-19$33.18$149.25803,300——
2013-07-18$32.92$148.08875,900——
2013-07-17$33.00$148.44589,800——
2013-07-16$32.89$147.94804,000——
2013-07-15$33.21$149.381,287,400——
2013-07-12$33.68$151.491,279,600——
2013-07-11$33.47$150.551,630,000——
2013-07-10$32.72$147.182,150,200——
2013-07-09$32.21$144.882,852,100——
2013-07-08$31.60$142.141,842,800——
2013-07-05$32.06$144.211,842,500——
2013-07-03$32.49$146.141,351,700——
2013-07-02$31.71$142.633,137,800——
2013-07-01$32.66$146.911,978,600——
2013-06-28$33.87$150.192,058,000——
2013-06-27$34.19$151.611,617,000——
2013-06-26$33.89$150.281,568,600——
2013-06-25$33.65$149.211,111,400——
2013-06-24$32.77$145.311,695,100——
2013-06-21$33.04$146.512,855,900——
2013-06-20$33.07$146.642,159,600——
2013-06-19$33.74$149.611,221,400——
2013-06-18$34.42$152.63937,000——
2013-06-17$34.42$152.631,222,200——
2013-06-14$34.15$151.431,491,300——
2013-06-13$34.07$151.081,780,800——
2013-06-12$33.76$149.701,922,300——
2013-06-11$34.92$154.85744,500——
2013-06-10$35.42$157.06967,200——
2013-06-07$35.85$158.971,774,400——
2013-06-06$35.93$159.33992,200——
2013-06-05$34.62$153.52822,800——
2013-06-04$34.83$154.451,143,700——
2013-06-03$34.88$154.672,009,200——
2013-05-31$35.15$155.871,142,300——
2013-05-30$35.98$159.551,175,200——
2013-05-29$35.75$158.531,584,300——
2013-05-28$36.92$163.721,346,100——
2013-05-24$37.04$164.253,221,300——
2013-05-23$36.95$163.851,880,500——
2013-05-22$37.58$166.642,176,100——
2013-05-21$38.91$172.541,155,700——
2013-05-20$39.13$173.511,045,200——
2013-05-17$39.48$175.072,241,500——
2013-05-16$38.80$172.051,622,800——
2013-05-15$39.43$174.851,620,200——
2013-05-14$39.24$174.00941,300——
2013-05-13$38.56$170.991,002,700——
2013-05-10$38.90$172.501,374,700——
2013-05-09$38.17$169.261,371,700——
2013-05-08$38.02$168.591,522,200——
2013-05-07$37.55$166.511,200,600——
2013-05-06$37.06$164.34798,400——
2013-05-03$37.07$164.381,133,300——
2013-05-02$36.46$161.681,051,400——
2013-05-01$36.19$160.48819,800——
2013-04-30$36.20$160.521,171,900——
2013-04-29$35.97$159.501,371,300——
2013-04-26$35.75$158.532,060,200——
2013-04-25$35.87$159.061,685,000——
2013-04-24$36.01$159.68943,700——
2013-04-23$36.13$160.211,288,100——
2013-04-22$35.78$158.661,761,300——
2013-04-19$34.85$154.542,073,200——
2013-04-18$34.23$151.792,603,800——
2013-04-17$33.44$148.282,664,400——
2013-04-16$40.75$151.301,938,500——
2013-04-15$40.63$150.852,842,700——
2013-04-12$40.78$151.411,950,900——
2013-04-11$40.53$150.481,934,200——
2013-04-10$40.39$149.963,581,200——
2013-04-09$39.03$144.913,479,400——
2013-04-08$37.97$140.98706,300——
2013-04-05$37.82$140.421,115,000——
2013-04-04$37.56$139.461,345,200——
2013-04-03$37.52$139.311,420,900——
2013-04-02$38.18$141.761,135,700——
2013-04-01$38.41$142.611,159,900——
2013-03-28$39.07$143.091,275,700——
2013-03-27$38.43$140.75727,600——
2013-03-26$38.34$140.421,678,300——
2013-03-25$38.00$139.171,002,600——
2013-03-22$38.31$140.311,015,100——
2013-03-21$38.30$140.271,083,800——
2013-03-20$38.68$141.671,959,200——
2013-03-19$38.00$139.171,294,900——
2013-03-18$38.13$139.651,618,800——
2013-03-15$38.30$140.272,372,700——
2013-03-14$38.26$140.131,442,800——
2013-03-13$38.16$139.761,761,500——
2013-03-12$37.90$138.811,204,600——
2013-03-11$37.76$138.301,173,300——
2013-03-08$37.70$138.081,385,500——
2013-03-07$37.76$138.301,653,600——
2013-03-06$37.93$138.921,338,400——
2013-03-05$37.94$138.961,498,200——
2013-03-04$37.63$137.821,688,900——
2013-03-01$37.22$136.323,512,900——
2013-02-28$38.35$140.4617,870,000——
2013-02-27$38.11$139.582,478,200——
2013-02-26$37.96$139.031,939,300——
2013-02-25$37.51$137.381,641,900——
2013-02-22$37.45$137.161,496,400——
2013-02-21$36.95$135.332,205,100——
2013-02-20$37.52$137.421,508,700——
2013-02-19$38.29$140.241,576,200——
2013-02-15$38.17$139.802,156,300——
2013-02-14$37.63$137.823,932,000——
2013-02-13$37.54$137.492,355,500——
2013-02-12$37.69$138.041,504,400——
2013-02-11$37.06$135.731,875,100——
2013-02-08$36.52$133.757,107,400——
2013-02-07$39.03$142.951,662,400——
2013-02-06$38.15$139.72977,700——
2013-02-05$37.82$138.52802,100——
2013-02-04$37.60$137.71796,900——
2013-02-01$38.15$139.721,015,400——
2013-01-31$37.89$138.77917,000——
2013-01-30$37.70$138.08503,300——
2013-01-29$38.00$139.17567,500——
2013-01-28$38.15$139.72371,300——
2013-01-25$38.15$139.72365,300——
2013-01-24$38.16$139.76734,400——
2013-01-23$38.39$140.60508,600——
2013-01-22$38.45$140.82687,700——
2013-01-18$38.09$139.502,308,500——
2013-01-17$36.74$134.56517,200——
2013-01-16$36.53$133.79791,800——
2013-01-15$36.91$135.18575,200——
2013-01-14$37.12$135.95323,400——
2013-01-11$36.98$135.44609,500——
2013-01-10$37.21$136.28627,200——
2013-01-09$37.20$136.241,005,600——
2013-01-08$37.09$135.84879,100——
2013-01-07$37.22$136.32426,400——
2013-01-04$36.97$135.40835,700——
2013-01-03$36.40$133.311,417,000——
2013-01-02$36.67$134.301,050,400——