-
5 DAY PERFORMANCE
-3.14% -
1 MONTH PERFORMANCE
-7.34% -
3 MONTH PERFORMANCE
-2.70% -
6 MONTH PERFORMANCE
-19.09% -
YEAR-TO-DATE PERFORMANCE
-13.08% -
1 YEAR PERFORMANCE
+12.27%
CoreCivic, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/20/2024 | $12.83 | $13.05 (1.71%) | $13.23 | $12.37 | 1.62 M | $1.45 B |
| 08/19/2024 | $12.79 | $12.87 (0.63%) | $12.96 | $12.73 | 608,203 | $1.43 B |
| 08/16/2024 | $12.70 | $12.72 (0.16%) | $12.91 | $12.64 | 727,000 | $1.41 B |
| 08/15/2024 | $13.10 | $12.78 (-2.44%) | $13.10 | $12.41 | 813,620 | $1.42 B |
| 08/14/2024 | $12.50 | $12.89 (3.12%) | $12.91 | $12.38 | 1.17 M | $1.43 B |
| 08/13/2024 | $12.58 | $12.43 (-1.19%) | $12.58 | $12.28 | 678,755 | $1.38 B |
| 08/12/2024 | $12.50 | $12.61 (0.88%) | $12.70 | $12.20 | 619,500 | $1.40 B |
| 08/09/2024 | $12.64 | $12.44 (-1.58%) | $12.79 | $12.40 | 1.15 M | $1.38 B |
| 08/08/2024 | $13.00 | $12.67 (-2.54%) | $13.19 | $12.21 | 1.13 M | $1.41 B |
| 08/07/2024 | $12.46 | $12.26 (-1.61%) | $12.46 | $11.98 | 1.36 M | $1.36 B |
| 08/06/2024 | $12.19 | $12.19 (0%) | $12.34 | $11.91 | 935,612 | $1.35 B |
| 08/05/2024 | $12.39 | $12.20 (-1.53%) | $12.39 | $11.82 | 1.89 M | $1.35 B |
| 08/02/2024 | $13.08 | $12.99 (-0.69%) | $13.31 | $12.86 | 768,143 | $1.46 B |
| 08/01/2024 | $13.94 | $13.44 (-3.59%) | $13.94 | $13.38 | 833,172 | $1.51 B |
| 07/31/2024 | $14.20 | $13.94 (-1.83%) | $14.37 | $13.85 | 686,932 | $1.57 B |
| 07/30/2024 | $14.35 | $14.06 (-2.02%) | $14.46 | $13.91 | 740,125 | $1.58 B |
| 07/29/2024 | $14.73 | $14.23 (-3.39%) | $14.78 | $14.09 | 757,124 | $1.60 B |
| 07/26/2024 | $14.56 | $14.62 (0.41%) | $14.69 | $14.41 | 784,600 | $1.64 B |
| 07/25/2024 | $14.18 | $14.33 (1.06%) | $14.57 | $14.09 | 687,300 | $1.61 B |
| 07/24/2024 | $14.74 | $14.12 (-4.21%) | $14.86 | $14.11 | 1.04 M | $1.59 B |
| 07/23/2024 | $14.61 | $14.84 (1.57%) | $14.95 | $14.58 | 609,500 | $1.67 B |
| 07/22/2024 | $14.18 | $14.54 (2.54%) | $14.65 | $14.12 | 684,055 | $1.63 B |
| 07/19/2024 | $14.37 | $14.44 (0.49%) | $14.55 | $14.26 | 929,123 | $1.62 B |
| 07/18/2024 | $14.63 | $14.33 (-2.05%) | $14.98 | $14.24 | 604,581 | $1.61 B |
| 07/17/2024 | $14.90 | $14.70 (-1.34%) | $15.22 | $14.70 | 1.01 M | $1.65 B |
| 07/16/2024 | $14.48 | $15.03 (3.8%) | $15.09 | $14.37 | 1.17 M | $1.69 B |
| 07/15/2024 | $14.43 | $14.41 (-0.14%) | $14.60 | $13.87 | 1.81 M | $1.62 B |
| 07/12/2024 | $13.30 | $13.34 (0.3%) | $13.40 | $13.09 | 820,502 | $1.50 B |
| 07/11/2024 | $13.31 | $13.21 (-0.75%) | $13.39 | $13.01 | 1.07 M | $1.48 B |
| 07/10/2024 | $13.28 | $13.15 (-0.98%) | $13.40 | $13.13 | 673,164 | $1.48 B |
| 07/09/2024 | $13.29 | $13.22 (-0.53%) | $13.37 | $13.12 | 666,547 | $1.48 B |
| 07/08/2024 | $13.32 | $13.28 (-0.3%) | $13.39 | $13.17 | 697,259 | $1.49 B |
| 07/05/2024 | $13.24 | $13.25 (0.08%) | $13.35 | $13.10 | 865,082 | $1.49 B |
| 07/03/2024 | $13.56 | $13.30 (-1.92%) | $13.57 | $13.06 | 533,834 | $1.49 B |
| 07/02/2024 | $13.48 | $13.56 (0.59%) | $13.69 | $13.36 | 852,583 | $1.52 B |
| 07/01/2024 | $12.99 | $13.54 (4.23%) | $13.59 | $12.82 | 1.25 M | $1.52 B |