-
5 DAY PERFORMANCE
+0.51% -
1 MONTH PERFORMANCE
+56.94% -
3 MONTH PERFORMANCE
+59.99% -
6 MONTH PERFORMANCE
+38.16% -
YEAR-TO-DATE PERFORMANCE
+47.76% -
1 YEAR PERFORMANCE
+58.10%
CoreCivic, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/20/2024 | $22.00 | $21.47 (-2.41%) | $22.16 | $21.17 | 722,886 | $2.37 B |
| 11/19/2024 | $20.80 | $22.01 (5.82%) | $22.05 | $20.79 | 1.18 M | $2.43 B |
| 11/18/2024 | $21.20 | $21.14 (-0.28%) | $21.36 | $20.56 | 1.24 M | $2.33 B |
| 11/15/2024 | $21.49 | $21.36 (-0.6%) | $21.86 | $21.06 | 1.09 M | $2.36 B |
| 11/14/2024 | $22.00 | $21.43 (-2.59%) | $22.09 | $21.15 | 1.49 M | $2.36 B |
| 11/13/2024 | $22.15 | $21.52 (-2.84%) | $22.53 | $21.51 | 2.36 M | $2.37 B |
| 11/12/2024 | $23.44 | $22.13 (-5.59%) | $23.85 | $21.96 | 2.33 M | $2.44 B |
| 11/11/2024 | $24.75 | $23.94 (-3.27%) | $24.84 | $23.80 | 3.26 M | $2.64 B |
| 11/08/2024 | $22.55 | $22.52 (-0.13%) | $24.99 | $21.86 | 4.15 M | $2.48 B |
| 11/07/2024 | $18.38 | $22.08 (20.13%) | $22.35 | $17.95 | 4.08 M | $2.43 B |
| 11/06/2024 | $16.96 | $17.58 (3.66%) | $18.24 | $16.50 | 6.54 M | $1.94 B |
| 11/05/2024 | $13.40 | $13.63 (1.72%) | $13.87 | $13.33 | 1.18 M | $1.50 B |
| 11/04/2024 | $13.19 | $13.19 (0%) | $13.25 | $12.66 | 2.39 M | $1.45 B |
| 11/01/2024 | $13.90 | $13.31 (-4.24%) | $14.02 | $13.21 | 1.31 M | $1.48 B |
| 10/31/2024 | $14.28 | $13.81 (-3.29%) | $14.38 | $13.76 | 940,354 | $1.53 B |
| 10/30/2024 | $14.51 | $14.32 (-1.31%) | $14.75 | $14.31 | 750,717 | $1.59 B |
| 10/29/2024 | $14.41 | $14.60 (1.32%) | $14.69 | $14.32 | 996,400 | $1.62 B |
| 10/28/2024 | $13.86 | $14.45 (4.26%) | $14.49 | $13.78 | 1.01 M | $1.60 B |
| 10/25/2024 | $13.73 | $13.69 (-0.29%) | $13.99 | $13.67 | 394,729 | $1.52 B |
| 10/24/2024 | $13.61 | $13.67 (0.44%) | $13.81 | $13.52 | 522,200 | $1.52 B |
| 10/23/2024 | $13.74 | $13.58 (-1.16%) | $13.99 | $13.41 | 526,344 | $1.51 B |
| 10/22/2024 | $13.63 | $13.82 (1.39%) | $13.96 | $13.58 | 331,349 | $1.53 B |
| 10/21/2024 | $13.85 | $13.68 (-1.23%) | $13.89 | $13.51 | 461,810 | $1.52 B |
| 10/18/2024 | $13.95 | $13.87 (-0.57%) | $13.95 | $13.68 | 512,532 | $1.54 B |
| 10/17/2024 | $13.87 | $13.94 (0.5%) | $14.05 | $13.78 | 504,600 | $1.55 B |
| 10/16/2024 | $13.79 | $13.90 (0.8%) | $14.09 | $13.75 | 414,700 | $1.54 B |
| 10/15/2024 | $13.73 | $13.79 (0.44%) | $13.96 | $13.62 | 849,115 | $1.53 B |
| 10/14/2024 | $13.12 | $13.72 (4.57%) | $13.73 | $13.12 | 636,006 | $1.52 B |
| 10/11/2024 | $12.88 | $13.06 (1.4%) | $13.19 | $12.86 | 574,930 | $1.45 B |
| 10/10/2024 | $12.62 | $12.88 (2.06%) | $12.88 | $12.45 | 516,300 | $1.43 B |
| 10/09/2024 | $12.72 | $12.72 (0%) | $12.88 | $12.61 | 403,333 | $1.41 B |
| 10/08/2024 | $12.80 | $12.72 (-0.63%) | $12.80 | $12.61 | 515,200 | $1.41 B |
| 10/07/2024 | $12.46 | $12.72 (2.09%) | $12.74 | $12.38 | 453,700 | $1.41 B |
| 10/04/2024 | $12.68 | $12.61 (-0.55%) | $12.68 | $12.33 | 844,400 | $1.40 B |
| 10/03/2024 | $12.43 | $12.51 (0.64%) | $12.58 | $12.24 | 631,201 | $1.39 B |
| 10/02/2024 | $12.40 | $12.52 (0.97%) | $12.74 | $12.40 | 679,100 | $1.39 B |
| 10/01/2024 | $12.58 | $12.43 (-1.19%) | $12.61 | $12.41 | 952,900 | $1.38 B |
| 09/30/2024 | $12.62 | $12.65 (0.24%) | $12.87 | $12.45 | 1.87 M | $1.40 B |
| 09/27/2024 | $12.73 | $12.62 (-0.86%) | $12.83 | $12.51 | 516,200 | $1.40 B |
| 09/26/2024 | $12.76 | $12.66 (-0.78%) | $12.93 | $12.64 | 520,300 | $1.40 B |
| 09/25/2024 | $13.08 | $12.66 (-3.21%) | $13.23 | $12.62 | 718,812 | $1.40 B |
| 09/24/2024 | $12.96 | $13.04 (0.62%) | $13.21 | $12.90 | 1.27 M | $1.45 B |
| 09/23/2024 | $12.53 | $12.94 (3.27%) | $12.94 | $12.47 | 1.14 M | $1.44 B |
| 09/20/2024 | $12.65 | $12.37 (-2.21%) | $12.87 | $12.32 | 4.79 M | $1.37 B |
| 09/19/2024 | $13.14 | $12.73 (-3.12%) | $13.14 | $12.68 | 996,842 | $1.41 B |
| 09/18/2024 | $13.44 | $12.88 (-4.17%) | $13.50 | $12.80 | 1.26 M | $1.43 B |
| 09/17/2024 | $13.45 | $13.36 (-0.67%) | $13.64 | $13.34 | 773,227 | $1.48 B |
| 09/16/2024 | $13.20 | $13.34 (1.06%) | $13.51 | $13.11 | 572,716 | $1.48 B |
| 09/13/2024 | $12.86 | $13.16 (2.33%) | $13.20 | $12.65 | 716,500 | $1.46 B |
| 09/12/2024 | $12.86 | $12.80 (-0.47%) | $13.12 | $12.80 | 831,665 | $1.42 B |
| 09/11/2024 | $12.68 | $12.80 (0.95%) | $12.87 | $12.13 | 1.52 M | $1.42 B |
| 09/10/2024 | $13.28 | $13.15 (-0.98%) | $13.28 | $12.87 | 701,600 | $1.46 B |
| 09/09/2024 | $13.17 | $13.21 (0.3%) | $13.45 | $12.91 | 1.04 M | $1.47 B |
| 09/06/2024 | $13.16 | $13.06 (-0.76%) | $13.21 | $12.91 | 610,215 | $1.45 B |
| 09/05/2024 | $13.14 | $13.20 (0.46%) | $13.24 | $12.90 | 695,307 | $1.46 B |
| 09/04/2024 | $13.23 | $13.12 (-0.83%) | $13.28 | $12.96 | 425,306 | $1.46 B |
| 09/03/2024 | $13.64 | $13.24 (-2.93%) | $13.74 | $13.09 | 1.04 M | $1.47 B |
| 08/30/2024 | $13.69 | $13.78 (0.66%) | $13.89 | $13.62 | 678,400 | $1.53 B |
| 08/29/2024 | $13.94 | $13.63 (-2.22%) | $13.94 | $13.53 | 753,583 | $1.51 B |
| 08/28/2024 | $13.59 | $13.79 (1.47%) | $13.96 | $13.58 | 978,000 | $1.53 B |
| 08/27/2024 | $13.52 | $13.59 (0.52%) | $13.60 | $13.37 | 847,500 | $1.51 B |
| 08/26/2024 | $13.86 | $13.58 (-2.02%) | $13.94 | $13.40 | 944,600 | $1.51 B |
| 08/23/2024 | $13.50 | $13.82 (2.37%) | $13.83 | $13.48 | 778,454 | $1.53 B |
| 08/22/2024 | $13.39 | $13.45 (0.45%) | $13.60 | $13.26 | 761,925 | $1.49 B |
| 08/21/2024 | $13.15 | $13.42 (2.05%) | $13.49 | $13.07 | 707,600 | $1.49 B |