stockNYSE: CXW • 28 Days Updates
CoreCivic Inc. (CXW)
Showing Closing Date Range from Sep 10 to Oct 8, 2026.
CoreCivic Inc. (CXW) is a publicly traded company operating within the Real Estate sector.
Investor Relations:corecivic.com
Price & Performance Trajectory
CoreCivic Inc.NYSE: CXW
Latest Close
$32.71
28 Days Updates Trajectory
Showing Closing Date Range from Sep 10 to Oct 8, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesCXW session performance
✓ Latest Close USD
$32.71
Latest session close
$-1.7vs period start
Period Return % % GAIN
-4.94%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$36.55 / $30.55
Period range envelope
$6.00channel spread
Total Volume SHARES
44.96M
Period turnover
Avg: 2.25M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(20 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 08, 2026 | $32.71 | +2.80% | $32.73 | $31.29 | 2.08M |
| Oct 07, 2026 | $31.82 | +0.13% | $32.57 | $31.02 | 1.72M |
| Oct 06, 2026 | $31.78 | -5.78% | $34.20 | $31.30 | 3.81M |
| Oct 05, 2026 | $33.73 | +0.90% | $35.02 | $33.40 | 2.51M |
| Oct 02, 2026 | $33.43 | +2.89% | $34.14 | $32.63 | 1.66M |
| Oct 01, 2026 | $32.57 | +0.99% | $33.28 | $31.97 | 1.12M |
| Sep 30, 2026 | $32.25 | -1.29% | $33.25 | $32.14 | 1.80M |
| Sep 29, 2026 | $32.67 | +3.09% | $32.79 | $31.49 | 2.51M |
| Sep 28, 2026 | $31.69 | -1.37% | $33.18 | $30.66 | 2.48M |
| Sep 25, 2026 | $32.13 | -6.49% | $33.90 | $31.33 | 2.90M |
| Sep 23, 2026 | $32.28 | +2.57% | $32.76 | $30.55 | 1.77M |
| Sep 22, 2026 | $31.47 | -2.90% | $33.00 | $30.70 | 2.40M |
| Sep 21, 2026 | $32.41 | -8.00% | $35.39 | $32.29 | 2.00M |
| Sep 18, 2026 | $35.23 | -0.87% | $36.55 | $35.09 | 3.66M |
| Sep 17, 2026 | $35.54 | +1.75% | $35.60 | $35.02 | 1.67M |
Page 1 of 2