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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$17.38$123.501,177,700——
2019-12-30$17.35$123.28838,800——
2019-12-27$17.52$124.49928,100——
2019-12-26$17.66$125.49564,000——
2019-12-24$17.34$123.21359,100——
2019-12-23$17.32$123.071,237,800——
2019-12-20$17.44$123.923,124,600——
2019-12-19$17.08$121.37937,300——
2019-12-18$17.04$121.081,468,900——
2019-12-17$16.72$118.811,814,300——
2019-12-16$16.04$113.981,694,800——
2019-12-13$15.92$113.121,368,800——
2019-12-12$15.34$109.001,130,500——
2019-12-11$15.09$107.23873,600——
2019-12-10$15.26$108.431,583,700——
2019-12-09$15.37$109.211,744,200——
2019-12-06$15.05$106.941,564,800——
2019-12-05$14.86$105.59970,000——
2019-12-04$15.10$107.302,300,200——
2019-12-03$14.95$106.23829,300——
2019-12-02$14.92$106.021,086,900——
2019-11-29$15.15$107.65350,000——
2019-11-27$15.40$109.43634,700——
2019-11-26$15.30$108.72889,900——
2019-11-25$15.09$107.23667,900——
2019-11-22$15.07$107.08844,000——
2019-11-21$15.09$107.23708,000——
2019-11-20$15.31$108.79771,900——
2019-11-19$15.36$109.14615,600——
2019-11-18$15.46$109.85671,700——
2019-11-15$15.45$109.781,183,700——
2019-11-14$15.74$111.84433,800——
2019-11-13$15.62$110.99579,800——
2019-11-12$15.90$112.98659,100——
2019-11-11$15.94$113.26597,300——
2019-11-08$16.15$114.76626,300——
2019-11-07$15.93$113.19923,400——
2019-11-06$15.58$110.71752,000——
2019-11-05$15.87$112.77719,900——
2019-11-04$16.14$114.69813,300——
2019-11-01$15.71$111.63570,000——
2019-10-31$15.26$108.43605,200——
2019-10-30$15.47$109.93407,100——
2019-10-29$15.47$109.93586,500——
2019-10-28$15.60$110.85643,000——
2019-10-25$15.83$112.48521,800——
2019-10-24$15.89$112.91503,100——
2019-10-23$16.20$115.111,119,500——
2019-10-22$15.95$113.34806,700——
2019-10-21$15.52$110.28580,100——
2019-10-18$15.33$108.93672,700——
2019-10-17$15.55$110.49532,500——
2019-10-16$15.31$108.79689,400——
2019-10-15$15.41$109.501,011,100——
2019-10-14$15.67$111.35582,000——
2019-10-11$15.54$110.421,281,800——
2019-10-10$15.10$107.301,250,600——
2019-10-09$15.61$110.92598,000——
2019-10-08$15.82$112.41613,900——
2019-10-07$16.26$115.54504,300——
2019-10-04$16.42$116.68622,600——
2019-10-03$16.08$114.26666,700——
2019-10-02$15.88$112.841,411,500——
2019-10-01$16.25$115.471,489,000——
2019-09-30$17.28$122.79835,200——
2019-09-27$17.72$122.791,006,400——
2019-09-26$17.83$123.551,013,200——
2019-09-25$18.09$125.351,113,500——
2019-09-24$17.29$119.81745,900——
2019-09-23$17.05$118.14812,600——
2019-09-20$17.36$120.292,177,200——
2019-09-19$17.33$120.08557,700——
2019-09-18$17.50$121.26457,300——
2019-09-17$17.56$121.68780,400——
2019-09-16$17.90$124.03709,200——
2019-09-13$17.81$123.41675,300——
2019-09-12$18.06$125.14817,200——
2019-09-11$18.30$126.81777,500——
2019-09-10$17.90$124.03640,900——
2019-09-09$17.60$121.95681,100——
2019-09-06$17.30$119.88481,600——
2019-09-05$17.39$120.50728,100——
2019-09-04$17.38$120.43517,200——
2019-09-03$17.23$119.39607,400——
2019-08-30$16.95$117.45449,800——
2019-08-29$17.08$118.35281,100——
2019-08-28$17.02$117.94413,200——
2019-08-27$16.65$115.37697,500——
2019-08-26$17.22$119.32433,100——
2019-08-23$16.68$115.58772,900——
2019-08-22$17.28$119.74514,200——
2019-08-21$17.32$120.01468,400——
2019-08-20$17.36$120.29431,700——
2019-08-19$17.55$121.61635,200——
2019-08-16$17.67$122.44437,500——
2019-08-15$17.21$119.25495,200——
2019-08-14$17.18$119.04672,300——
2019-08-13$17.77$123.13483,600——
2019-08-12$17.65$122.30559,500——
2019-08-09$17.69$122.58566,300——
2019-08-08$18.02$124.87942,300——
2019-08-07$17.73$122.861,349,500——
2019-08-06$17.44$120.851,492,100——
2019-08-05$16.80$116.411,185,500——
2019-08-02$16.60$115.03690,000——
2019-08-01$16.56$114.75834,700——
2019-07-31$16.97$117.591,358,900——
2019-07-30$16.57$114.82865,700——
2019-07-29$16.21$112.32879,500——
2019-07-26$16.18$112.12915,100——
2019-07-25$15.80$109.481,619,000——
2019-07-24$16.41$113.711,174,000——
2019-07-23$16.84$116.692,064,500——
2019-07-22$16.26$112.672,459,800——
2019-07-19$16.63$115.231,180,700——
2019-07-18$17.00$117.801,226,200——
2019-07-17$17.61$122.021,339,800——
2019-07-16$17.47$121.051,749,000——
2019-07-15$17.93$124.242,011,300——
2019-07-12$18.18$125.971,690,100——
2019-07-11$18.19$126.042,348,400——
2019-07-10$19.34$134.011,189,300——
2019-07-09$19.64$136.091,492,700——
2019-07-08$20.14$139.561,012,100——
2019-07-05$20.26$140.391,123,800——
2019-07-03$20.14$139.56454,900——
2019-07-02$20.20$139.971,023,400——
2019-07-01$20.20$139.97856,100——
2019-06-28$20.76$143.851,596,400——
2019-06-27$20.84$141.361,696,200——
2019-06-26$20.67$140.201,431,900——
2019-06-25$21.62$146.65689,500——
2019-06-24$22.19$150.51649,200——
2019-06-21$22.37$151.731,746,800——
2019-06-20$23.80$161.43304,000——
2019-06-19$23.90$162.11343,600——
2019-06-18$24.07$163.27401,900——
2019-06-17$23.95$162.45436,700——
2019-06-14$23.80$161.43523,500——
2019-06-13$24.00$162.79565,200——
2019-06-12$23.73$160.96639,400——
2019-06-11$23.53$159.60741,500——
2019-06-10$23.12$156.82698,100——
2019-06-07$22.78$154.52854,800——
2019-06-06$22.12$150.04587,100——
2019-06-05$21.62$146.65649,600——
2019-06-04$21.64$146.78408,700——
2019-06-03$21.52$145.97700,000——
2019-05-31$21.90$148.55619,800——
2019-05-30$21.75$147.53373,900——
2019-05-29$21.71$147.26406,400——
2019-05-28$22.01$149.29484,400——
2019-05-24$22.33$151.46214,800——
2019-05-23$22.30$151.26414,400——
2019-05-22$22.34$151.53286,300——
2019-05-21$22.39$151.87350,200——
2019-05-20$22.16$150.31394,600——
2019-05-17$22.08$149.77383,100——
2019-05-16$22.13$150.11447,400——
2019-05-15$21.82$148.00457,100——
2019-05-14$21.60$146.51685,300——
2019-05-13$21.69$147.12530,400——
2019-05-10$21.88$148.41671,900——
2019-05-09$21.59$146.441,004,100——
2019-05-08$20.41$138.44392,800——
2019-05-07$20.71$140.48372,500——
2019-05-06$21.39$145.09417,000——
2019-05-03$21.30$144.48432,800——
2019-05-02$20.74$140.68368,400——
2019-05-01$21.13$143.32366,500——
2019-04-30$20.81$141.15489,100——
2019-04-29$20.44$138.64231,800——
2019-04-26$20.56$139.46252,400——
2019-04-25$20.34$137.97336,200——
2019-04-24$20.56$139.46264,800——
2019-04-23$20.50$139.05464,300——
2019-04-22$20.35$138.03500,700——
2019-04-18$20.66$140.14511,000——
2019-04-17$20.53$139.25512,000——
2019-04-16$20.23$137.22484,600——
2019-04-15$20.60$139.73451,600——
2019-04-12$20.35$138.03367,200——
2019-04-11$20.27$137.49430,300——
2019-04-10$20.34$137.97496,000——
2019-04-09$19.95$135.32652,700——
2019-04-08$20.31$137.76373,700——
2019-04-05$20.33$137.90811,000——
2019-04-04$20.06$136.07597,000——
2019-04-03$19.85$134.64598,700——
2019-04-02$19.66$133.35655,700——
2019-04-01$19.72$133.76870,800——
2019-03-29$19.45$131.931,451,400——
2019-03-28$19.74$130.91906,100——
2019-03-27$19.38$128.52518,200——
2019-03-26$19.53$129.52521,300——
2019-03-25$19.18$127.20699,300——
2019-03-22$19.19$127.26808,000——
2019-03-21$19.49$129.25595,200——
2019-03-20$18.97$125.801,196,200——
2019-03-19$19.07$126.47671,200——
2019-03-18$19.13$126.87783,200——
2019-03-15$19.13$126.871,259,500——
2019-03-14$19.20$127.33790,700——
2019-03-13$19.23$127.531,242,600——
2019-03-12$19.49$129.25764,700——
2019-03-11$19.76$131.04669,400——
2019-03-08$19.48$129.19521,900——
2019-03-07$19.61$130.05738,900——
2019-03-06$19.92$132.10971,400——
2019-03-05$20.88$138.47488,800——
2019-03-04$21.07$139.73834,100——
2019-03-01$20.79$137.87878,400——
2019-02-28$21.18$140.46692,000——
2019-02-27$21.46$142.32408,500——
2019-02-26$21.60$143.25630,100——
2019-02-25$21.97$145.70889,300——
2019-02-22$22.04$146.16593,400——
2019-02-21$21.64$143.51853,400——
2019-02-20$21.34$141.52889,300——
2019-02-19$20.47$135.75534,600——
2019-02-15$20.34$134.89829,600——
2019-02-14$20.00$132.64680,300——
2019-02-13$20.09$133.23310,600——
2019-02-12$20.01$132.70347,700——
2019-02-11$20.29$134.56422,500——
2019-02-08$20.28$134.49354,000——
2019-02-07$20.14$133.56442,400——
2019-02-06$19.93$132.17442,200——
2019-02-05$20.06$133.03688,000——
2019-02-04$19.97$132.44586,600——
2019-02-01$19.50$129.32453,500——
2019-01-31$19.87$131.77526,000——
2019-01-30$19.57$129.78534,000——
2019-01-29$19.63$130.18457,800——
2019-01-28$19.24$127.60621,000——
2019-01-25$19.17$127.13496,300——
2019-01-24$19.19$127.26347,500——
2019-01-23$19.10$126.67374,500——
2019-01-22$19.09$126.60580,600——
2019-01-18$19.49$129.25505,900——
2019-01-17$19.47$129.12495,800——
2019-01-16$19.59$129.92495,300——
2019-01-15$19.17$127.13523,000——
2019-01-14$18.90$125.34844,000——
2019-01-11$19.49$129.25587,100——
2019-01-10$19.29$127.93468,600——
2019-01-09$19.01$126.07583,200——
2019-01-08$18.75$124.35582,700——
2019-01-07$18.17$120.50584,100——
2019-01-04$17.91$118.78727,400——
2019-01-03$17.51$116.12677,000——
2019-01-02$17.38$115.26798,700——