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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$6.55$49.5811,306,800——
2020-12-30$6.78$51.323,874,100——
2020-12-29$6.83$51.701,539,000——
2020-12-28$7.03$53.221,391,900——
2020-12-24$6.98$52.84790,500——
2020-12-23$6.73$50.951,866,600——
2020-12-22$6.45$48.833,807,200——
2020-12-21$7.20$54.501,582,400——
2020-12-18$7.40$56.023,149,400——
2020-12-17$7.55$57.15961,900——
2020-12-16$7.55$57.151,013,100——
2020-12-15$7.76$58.741,023,800——
2020-12-14$7.86$59.501,729,100——
2020-12-11$7.53$57.001,265,700——
2020-12-10$7.55$57.151,499,300——
2020-12-09$7.71$58.361,889,700——
2020-12-08$7.85$59.421,344,700——
2020-12-07$7.59$57.461,598,800——
2020-12-04$7.86$59.501,524,600——
2020-12-03$7.71$58.361,891,800——
2020-12-02$7.64$57.831,256,400——
2020-12-01$7.46$56.471,665,400——
2020-11-30$7.09$53.672,931,800——
2020-11-27$7.68$58.14651,400——
2020-11-25$7.84$59.352,081,100——
2020-11-24$7.79$58.972,994,900——
2020-11-23$7.09$53.672,466,000——
2020-11-20$6.80$51.481,188,800——
2020-11-19$6.82$51.631,314,800——
2020-11-18$6.71$50.791,639,400——
2020-11-17$6.81$51.551,545,100——
2020-11-16$6.72$50.872,209,200——
2020-11-13$6.60$49.961,833,700——
2020-11-12$6.23$47.161,503,000——
2020-11-11$6.58$49.811,976,200——
2020-11-10$6.38$48.302,253,500——
2020-11-09$6.22$47.093,389,700——
2020-11-06$6.00$45.423,084,800——
2020-11-05$6.18$46.782,536,700——
2020-11-04$6.46$48.907,109,700——
2020-11-03$7.51$56.853,114,100——
2020-11-02$7.19$54.432,979,000——
2020-10-30$6.41$48.521,877,900——
2020-10-29$6.32$47.841,878,800——
2020-10-28$5.92$44.812,303,000——
2020-10-27$6.00$45.422,141,200——
2020-10-26$6.41$48.522,333,500——
2020-10-23$6.62$50.111,695,500——
2020-10-22$6.73$50.954,089,600——
2020-10-21$6.85$51.854,108,500——
2020-10-20$7.66$57.991,225,900——
2020-10-19$7.64$57.83987,400——
2020-10-16$7.76$58.741,010,500——
2020-10-15$7.94$60.11933,800——
2020-10-14$7.82$59.20929,500——
2020-10-13$7.72$58.441,087,600——
2020-10-12$7.89$59.731,069,800——
2020-10-09$7.92$59.951,642,300——
2020-10-08$7.99$60.481,263,800——
2020-10-07$7.91$59.881,501,800——
2020-10-06$7.98$60.411,514,600——
2020-10-05$8.03$60.791,411,500——
2020-10-02$8.31$62.911,526,000——
2020-10-01$8.18$61.921,736,400——
2020-09-30$8.00$60.561,568,300——
2020-09-29$8.16$61.771,313,500——
2020-09-28$8.25$62.451,520,400——
2020-09-25$8.04$60.861,368,100——
2020-09-24$8.00$60.561,217,100——
2020-09-23$8.00$60.561,111,100——
2020-09-22$8.21$62.151,099,900——
2020-09-21$8.22$62.231,926,400——
2020-09-18$8.57$64.875,078,800——
2020-09-17$8.93$67.601,105,000——
2020-09-16$9.13$69.111,190,700——
2020-09-15$9.15$69.271,014,200——
2020-09-14$9.13$69.111,401,700——
2020-09-11$9.03$68.361,057,100——
2020-09-10$9.06$68.58968,700——
2020-09-09$9.40$71.16997,900——
2020-09-08$9.50$71.911,115,100——
2020-09-04$9.49$71.841,178,600——
2020-09-03$9.53$72.141,051,400——
2020-09-02$9.48$71.76994,300——
2020-09-01$9.41$71.231,395,700——
2020-08-31$9.31$70.481,529,800——
2020-08-28$9.35$70.78767,500——
2020-08-27$9.43$71.381,155,000——
2020-08-26$9.21$69.72963,100——
2020-08-25$9.54$72.22774,500——
2020-08-24$9.66$73.131,010,300——
2020-08-21$9.25$70.021,005,100——
2020-08-20$9.31$70.481,101,500——
2020-08-19$9.37$70.932,003,300——
2020-08-18$9.59$72.601,799,400——
2020-08-17$10.05$76.081,894,400——
2020-08-14$9.87$74.7228,089,800——
2020-08-13$9.68$73.283,247,500——
2020-08-12$9.90$74.945,894,400——
2020-08-11$9.16$69.341,705,100——
2020-08-10$8.98$67.981,374,700——
2020-08-07$8.74$66.161,661,000——
2020-08-06$8.74$66.162,219,900——
2020-08-05$9.14$69.191,668,300——
2020-08-04$9.21$69.723,507,500——
2020-08-03$8.92$67.521,184,800——
2020-07-31$8.91$67.451,126,700——
2020-07-30$8.79$66.541,019,000——
2020-07-29$9.04$68.43842,100——
2020-07-28$8.91$67.45814,000——
2020-07-27$8.84$66.92865,700——
2020-07-24$8.91$67.45704,400——
2020-07-23$9.17$69.42775,100——
2020-07-22$9.16$69.34780,900——
2020-07-21$9.16$69.341,147,700——
2020-07-20$8.83$66.841,044,900——
2020-07-17$9.14$69.19641,400——
2020-07-16$9.24$69.95598,500——
2020-07-15$9.42$71.311,013,400——
2020-07-14$9.11$68.961,034,100——
2020-07-13$9.12$69.041,020,200——
2020-07-10$9.25$70.021,003,500——
2020-07-09$8.80$66.621,522,600——
2020-07-08$9.25$70.021,668,400——
2020-07-07$9.17$69.421,134,500——
2020-07-06$9.26$70.101,710,100——
2020-07-02$9.53$72.141,059,900——
2020-07-01$9.40$71.163,664,000——
2020-06-30$9.36$70.852,281,400——
2020-06-29$9.53$72.142,339,000——
2020-06-26$9.02$68.283,553,700——
2020-06-25$9.45$71.542,104,800——
2020-06-24$9.35$70.782,105,100——
2020-06-23$9.73$73.662,227,500——
2020-06-22$10.10$76.462,524,200——
2020-06-19$9.84$74.495,248,200——
2020-06-18$10.19$77.143,330,800——
2020-06-17$10.43$78.959,323,700——
2020-06-16$12.52$94.781,102,500——
2020-06-15$12.50$94.621,263,200——
2020-06-12$12.38$93.721,370,100——
2020-06-11$11.96$90.541,772,900——
2020-06-10$13.22$100.071,252,500——
2020-06-09$14.16$107.191,215,900——
2020-06-08$13.96$105.681,645,800——
2020-06-05$13.79$104.391,330,700——
2020-06-04$12.93$97.88892,000——
2020-06-03$12.97$98.181,065,800——
2020-06-02$12.20$92.351,133,700——
2020-06-01$12.55$95.00903,200——
2020-05-29$12.03$91.071,245,200——
2020-05-28$12.56$95.08762,100——
2020-05-27$13.07$98.941,221,600——
2020-05-26$12.23$92.58999,200——
2020-05-22$11.48$86.90798,200——
2020-05-21$11.58$87.661,078,000——
2020-05-20$11.43$86.521,080,700——
2020-05-19$11.06$83.721,006,700——
2020-05-18$11.62$87.961,781,200——
2020-05-15$10.24$77.521,218,600——
2020-05-14$10.05$76.082,337,300——
2020-05-13$10.33$78.201,378,400——
2020-05-12$11.00$83.271,299,100——
2020-05-11$11.65$88.191,617,000——
2020-05-08$12.33$93.341,400,600——
2020-05-07$11.00$83.271,255,700——
2020-05-06$11.54$87.361,349,400——
2020-05-05$11.81$89.40838,200——
2020-05-04$11.72$88.721,186,500——
2020-05-01$12.16$92.051,318,200——
2020-04-30$13.12$99.321,392,600——
2020-04-29$13.21$100.001,373,000——
2020-04-28$12.50$94.62966,800——
2020-04-27$11.84$89.63931,800——
2020-04-24$11.16$84.48596,700——
2020-04-23$10.93$82.74815,500——
2020-04-22$11.10$84.03597,200——
2020-04-21$11.10$84.03852,200——
2020-04-20$11.42$86.45765,400——
2020-04-17$11.64$88.111,058,700——
2020-04-16$11.39$86.22958,700——
2020-04-15$11.96$90.541,080,900——
2020-04-14$12.48$94.471,095,800——
2020-04-13$12.02$90.991,316,100——
2020-04-09$11.26$85.241,396,600——
2020-04-08$10.34$78.271,190,400——
2020-04-07$9.48$71.761,469,900——
2020-04-06$9.60$72.671,124,000——
2020-04-03$8.98$67.981,438,500——
2020-04-02$9.78$74.031,082,000——
2020-04-01$10.08$76.311,097,500——
2020-03-31$11.17$84.561,654,600——
2020-03-30$11.96$87.211,324,500——
2020-03-27$11.42$83.271,173,400——
2020-03-26$11.15$81.301,568,100——
2020-03-25$10.27$74.881,555,800——
2020-03-24$10.13$73.861,276,600——
2020-03-23$8.73$63.651,904,900——
2020-03-20$9.90$72.192,383,500——
2020-03-19$9.97$72.702,433,300——
2020-03-18$9.14$66.642,200,700——
2020-03-17$11.82$86.192,665,900——
2020-03-16$10.56$77.001,891,400——
2020-03-13$12.10$88.231,952,900——
2020-03-12$10.83$78.972,752,500——
2020-03-11$13.23$96.471,938,700——
2020-03-10$14.70$107.181,796,800——
2020-03-09$14.80$107.911,495,000——
2020-03-06$16.16$117.831,363,800——
2020-03-05$16.34$119.141,068,500——
2020-03-04$16.54$120.601,280,400——
2020-03-03$15.71$114.551,274,200——
2020-03-02$16.08$117.251,778,700——
2020-02-28$14.81$107.992,621,400——
2020-02-27$15.76$114.911,333,100——
2020-02-26$16.13$117.611,071,100——
2020-02-25$15.85$115.571,501,100——
2020-02-24$16.84$122.79935,300——
2020-02-21$17.40$126.87949,800——
2020-02-20$17.21$125.49754,000——
2020-02-19$16.76$122.21611,300——
2020-02-18$16.95$123.59634,100——
2020-02-14$16.85$122.86729,900——
2020-02-13$16.90$123.231,770,000——
2020-02-12$17.39$126.802,532,500——
2020-02-11$16.95$123.59933,800——
2020-02-10$16.78$122.35839,800——
2020-02-07$16.59$120.97586,300——
2020-02-06$16.84$122.79644,900——
2020-02-05$16.82$122.641,134,600——
2020-02-04$16.38$119.431,912,900——
2020-02-03$16.05$117.03875,700——
2020-01-31$15.95$116.30960,300——
2020-01-30$16.42$119.73526,200——
2020-01-29$16.42$119.73919,600——
2020-01-28$16.56$120.75894,800——
2020-01-27$16.22$118.27598,800——
2020-01-24$16.23$118.34718,100——
2020-01-23$16.33$119.07690,400——
2020-01-22$16.14$117.68594,900——
2020-01-21$16.19$118.05776,900——
2020-01-17$16.20$118.12965,300——
2020-01-16$16.60$121.04791,800——
2020-01-15$16.43$119.801,255,000——
2020-01-14$16.24$118.411,154,700——
2020-01-13$15.88$115.79637,700——
2020-01-10$15.60$113.75975,400——
2020-01-09$15.56$113.461,405,300——
2020-01-08$15.98$116.521,673,500——
2020-01-07$16.02$116.811,006,300——
2020-01-06$16.09$117.32992,600——
2020-01-03$16.12$117.541,555,500——
2020-01-02$17.27$122.721,558,600——