CoreCivic

CXW
🏛️ usa →
21.54
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 9.98 10.11 9.81 9.97 0.6M
2021-12-30 10.19 10.27 9.96 9.99 0.5M
2021-12-29 10.30 10.44 10.13 10.19 0.4M
2021-12-28 10.07 10.43 10.05 10.28 0.7M
2021-12-27 10.24 10.37 10.11 10.26 0.6M
2021-12-23 10.38 10.44 10.18 10.29 0.4M
2021-12-22 10.13 10.47 10.02 10.29 0.6M
2021-12-21 9.84 10.28 9.83 10.24 0.6M
2021-12-20 9.66 9.85 9.42 9.77 1.1M
2021-12-17 9.49 10.06 9.31 9.85 3.2M
2021-12-16 9.78 9.89 9.43 9.53 0.9M
2021-12-15 9.68 9.84 9.58 9.81 1.2M
2021-12-14 9.26 9.72 9.19 9.69 0.9M
2021-12-13 9.56 9.69 9.31 9.32 0.7M
2021-12-10 9.80 9.87 9.59 9.64 0.5M
2021-12-09 9.94 10.10 9.79 9.80 0.6M
2021-12-08 10.38 10.49 10.02 10.03 0.5M
2021-12-07 10.59 10.78 10.34 10.37 0.9M
2021-12-06 10.42 10.69 10.27 10.43 0.7M
2021-12-03 10.35 10.45 10.05 10.25 0.6M
2021-12-02 10.44 10.53 10.12 10.33 1.0M
2021-12-01 11.03 11.23 10.40 10.41 0.6M
2021-11-30 11.00 11.08 10.74 10.77 1.2M
2021-11-29 11.51 11.51 11.00 11.07 0.6M
2021-11-26 11.49 11.49 11.04 11.30 0.5M
2021-11-24 11.84 11.95 11.66 11.88 0.3M
2021-11-23 11.90 11.98 11.79 11.88 0.5M
2021-11-22 11.55 11.99 11.36 11.84 0.8M
2021-11-19 11.20 11.65 11.18 11.59 0.9M
2021-11-18 11.61 11.65 11.13 11.32 1.0M
2021-11-17 11.63 11.63 11.29 11.58 0.8M
2021-11-16 11.35 11.63 11.23 11.63 0.9M
2021-11-15 11.46 11.86 11.40 11.45 1.0M
2021-11-12 10.98 11.39 10.86 11.39 1.3M
2021-11-11 10.62 10.91 10.55 10.87 1.0M
2021-11-10 9.88 10.61 9.85 10.60 1.2M
2021-11-09 9.64 10.16 9.62 9.79 0.7M
2021-11-08 9.57 9.70 9.51 9.64 0.6M
2021-11-05 9.30 9.60 9.16 9.57 0.9M
2021-11-04 9.36 9.44 9.10 9.11 0.5M
2021-11-03 8.91 9.33 8.84 9.30 0.6M
2021-11-02 8.73 8.96 8.49 8.92 0.8M
2021-11-01 8.60 8.84 8.49 8.82 0.5M
2021-10-29 8.59 8.62 8.38 8.61 0.6M
2021-10-28 8.37 8.57 8.27 8.56 0.6M
2021-10-27 8.42 8.59 8.23 8.36 0.7M
2021-10-26 8.96 8.97 8.43 8.47 0.8M
2021-10-25 9.02 9.23 8.81 9.00 0.8M
2021-10-22 9.22 9.22 8.94 9.00 0.5M
2021-10-21 9.17 9.24 8.97 9.16 0.5M
2021-10-20 9.14 9.37 9.06 9.23 0.4M
2021-10-19 9.17 9.27 9.06 9.15 0.3M
2021-10-18 9.33 9.37 9.14 9.23 0.4M
2021-10-15 9.72 9.83 9.41 9.41 0.5M
2021-10-14 9.55 9.61 9.44 9.49 0.4M
2021-10-13 9.48 9.49 9.20 9.49 0.3M
2021-10-12 9.47 9.57 9.32 9.48 0.9M
2021-10-11 9.40 9.82 9.40 9.51 0.7M
2021-10-08 8.89 9.41 8.89 9.40 1.1M
2021-10-07 8.91 9.08 8.88 8.97 0.5M
2021-10-06 8.84 8.88 8.66 8.87 0.4M
2021-10-05 8.78 8.96 8.71 8.94 0.5M
2021-10-04 8.92 8.93 8.72 8.82 0.5M
2021-10-01 8.84 9.02 8.71 8.88 0.7M
2021-09-30 8.96 9.07 8.87 8.90 0.6M
2021-09-29 8.67 8.97 8.63 8.95 0.6M
2021-09-28 8.74 8.84 8.61 8.69 0.7M
2021-09-27 8.57 9.01 8.54 8.72 0.9M
2021-09-24 8.53 8.67 8.49 8.52 0.7M
2021-09-23 8.66 8.74 8.57 8.62 0.5M
2021-09-22 8.65 8.85 8.55 8.57 0.8M
2021-09-21 8.72 8.90 8.60 8.62 0.7M
2021-09-20 8.45 8.78 8.29 8.73 1.3M
2021-09-17 8.98 8.98 8.55 8.56 2.9M
2021-09-16 8.83 9.00 8.81 8.81 0.6M
2021-09-15 8.74 8.99 8.73 8.79 0.7M
2021-09-14 9.00 9.00 8.71 8.74 0.9M
2021-09-13 8.97 9.23 8.76 8.98 0.7M
2021-09-10 9.16 9.16 8.88 8.90 0.7M
2021-09-09 9.15 9.25 9.00 9.07 0.7M
2021-09-08 9.43 9.54 9.14 9.18 0.6M
2021-09-07 9.44 9.66 9.38 9.42 0.6M
2021-09-03 9.70 9.70 9.42 9.50 0.4M
2021-09-02 9.83 9.87 9.72 9.77 0.5M
2021-09-01 9.75 9.86 9.66 9.74 0.6M
2021-08-31 9.68 9.81 9.60 9.72 0.6M
2021-08-30 9.69 9.70 9.55 9.62 0.6M
2021-08-27 9.40 9.68 9.31 9.64 0.6M
2021-08-26 9.54 9.54 9.33 9.38 0.5M
2021-08-25 9.58 9.63 9.41 9.54 0.6M
2021-08-24 9.47 9.64 9.41 9.60 0.6M
2021-08-23 9.52 9.52 9.23 9.45 0.6M
2021-08-20 9.27 9.52 9.04 9.39 0.9M
2021-08-19 9.87 9.87 9.29 9.37 1.1M
2021-08-18 10.37 10.37 10.00 10.01 0.6M
2021-08-17 10.43 10.55 10.26 10.43 0.5M
2021-08-16 10.60 10.69 10.41 10.55 0.6M
2021-08-13 10.79 10.79 10.59 10.72 0.4M
2021-08-12 10.91 11.00 10.74 10.84 0.5M
2021-08-11 10.57 10.81 10.26 10.80 0.8M
2021-08-10 10.48 10.85 9.75 10.55 0.8M
2021-08-09 10.51 10.80 10.45 10.69 0.9M
2021-08-06 10.32 10.69 10.32 10.51 0.5M
2021-08-05 10.27 10.55 10.02 10.29 0.8M
2021-08-04 10.05 10.34 9.94 10.27 0.6M
2021-08-03 10.22 10.30 9.98 10.04 0.8M
2021-08-02 10.22 10.36 10.02 10.16 0.7M
2021-07-30 10.12 10.30 10.09 10.28 1.1M
2021-07-29 10.20 10.38 10.18 10.20 0.4M
2021-07-28 10.16 10.34 9.92 10.13 0.5M
2021-07-27 10.11 10.19 9.91 10.17 0.5M
2021-07-26 9.81 10.23 9.78 10.16 0.6M
2021-07-23 9.79 9.83 9.57 9.73 0.6M
2021-07-22 10.15 10.16 9.78 9.83 0.5M
2021-07-21 10.10 10.42 10.06 10.24 0.7M
2021-07-20 9.50 10.14 9.50 10.01 1.1M
2021-07-19 9.49 9.67 9.28 9.55 1.4M
2021-07-16 10.04 10.12 9.66 9.69 1.0M
2021-07-15 10.16 10.17 9.91 9.97 0.8M
2021-07-14 10.15 10.34 10.11 10.19 0.6M
2021-07-13 10.56 10.56 10.11 10.13 1.2M
2021-07-12 10.37 10.63 10.23 10.62 1.2M
2021-07-09 10.56 10.83 10.41 10.42 1.0M
2021-07-08 10.44 10.66 10.34 10.42 1.1M
2021-07-07 10.47 10.73 10.41 10.60 1.2M
2021-07-06 10.45 10.52 10.25 10.48 0.9M
2021-07-02 10.53 10.53 10.25 10.49 1.3M
2021-07-01 10.54 10.63 10.47 10.59 0.8M
2021-06-30 10.64 10.78 10.47 10.47 1.2M
2021-06-29 11.00 11.00 10.68 10.69 1.5M
2021-06-28 11.12 11.14 10.68 11.00 1.3M
2021-06-25 11.62 11.69 11.14 11.15 1.9M
2021-06-24 11.27 11.67 11.12 11.65 0.9M
2021-06-23 11.35 11.51 11.24 11.24 0.9M
2021-06-22 11.52 11.53 11.10 11.40 0.9M
2021-06-21 11.79 11.81 11.20 11.63 1.1M
2021-06-18 12.10 12.14 11.66 11.70 2.9M
2021-06-17 12.03 12.35 11.80 11.98 2.0M
2021-06-16 11.23 12.17 11.13 11.97 2.5M
2021-06-15 11.42 11.48 11.08 11.29 1.7M
2021-06-14 11.46 11.63 11.28 11.38 1.6M
2021-06-11 10.89 11.45 10.76 11.41 2.4M
2021-06-10 10.91 10.95 10.23 10.79 4.1M
2021-06-09 9.98 11.41 9.84 11.12 15.8M
2021-06-08 9.36 9.50 9.27 9.43 1.4M
2021-06-07 9.07 9.33 9.01 9.30 1.6M
2021-06-04 9.11 9.23 8.86 9.03 1.5M
2021-06-03 8.66 9.11 8.50 9.07 1.4M
2021-06-02 8.60 8.78 8.54 8.63 1.9M
2021-06-01 7.96 8.63 7.96 8.59 2.7M
2021-05-28 7.67 7.90 7.63 7.83 1.4M
2021-05-27 7.51 7.70 7.46 7.63 1.1M
2021-05-26 7.56 7.65 7.37 7.45 1.4M
2021-05-25 7.91 7.93 7.55 7.55 1.2M
2021-05-24 8.00 8.00 7.71 7.86 1.5M
2021-05-21 8.10 8.20 7.95 7.97 1.1M
2021-05-20 8.07 8.11 7.87 8.06 1.2M
2021-05-19 8.13 8.15 7.92 8.11 1.3M
2021-05-18 8.20 8.35 8.10 8.22 1.3M
2021-05-17 7.89 8.17 7.71 8.13 1.9M
2021-05-14 7.79 7.86 7.60 7.83 1.0M
2021-05-13 7.69 7.92 7.52 7.80 1.3M
2021-05-12 7.95 8.07 7.69 7.72 1.7M
2021-05-11 7.95 8.02 7.62 7.92 1.7M
2021-05-10 8.25 8.49 8.06 8.07 2.5M
2021-05-07 7.96 8.20 7.84 8.14 1.2M
2021-05-06 8.16 8.24 7.55 7.91 3.5M
2021-05-05 8.41 8.43 8.19 8.29 1.5M
2021-05-04 8.40 8.56 8.30 8.34 1.1M
2021-05-03 7.84 8.56 7.76 8.42 2.6M
2021-04-30 7.89 7.90 7.54 7.77 2.6M
2021-04-29 8.00 8.08 7.77 7.96 2.3M
2021-04-28 8.15 8.18 7.84 8.00 2.7M
2021-04-27 8.09 8.19 8.00 8.18 1.8M
2021-04-26 8.28 8.32 8.12 8.15 1.2M
2021-04-23 8.45 8.45 8.18 8.18 1.5M
2021-04-22 8.70 8.81 8.38 8.47 1.4M
2021-04-21 8.36 8.76 8.27 8.73 2.5M
2021-04-20 8.33 8.44 8.21 8.32 2.5M
2021-04-19 8.55 8.59 8.34 8.42 2.4M
2021-04-16 8.27 8.68 8.18 8.61 3.0M
2021-04-15 8.03 8.18 7.88 8.14 1.5M
2021-04-14 7.61 8.12 7.56 7.94 2.9M
2021-04-13 7.54 7.69 7.45 7.61 1.7M
2021-04-12 7.50 7.85 7.45 7.59 3.2M
2021-04-09 7.24 7.73 7.20 7.53 5.5M
2021-04-08 7.52 7.53 6.88 7.26 8.8M
2021-04-07 8.79 8.88 7.41 7.51 12.7M
2021-04-06 9.00 9.24 8.99 9.08 1.1M
2021-04-05 8.85 8.98 8.68 8.97 1.1M
2021-04-01 9.04 9.09 8.80 8.84 1.0M
2021-03-31 9.09 9.11 8.76 9.05 1.5M
2021-03-30 9.12 9.18 8.95 9.06 1.0M
2021-03-29 8.92 9.22 8.92 9.11 1.8M
2021-03-26 8.80 8.95 8.59 8.92 1.7M
2021-03-25 8.46 8.73 8.19 8.63 1.7M
2021-03-24 8.54 8.88 8.51 8.51 1.9M
2021-03-23 8.87 8.92 8.35 8.48 2.1M
2021-03-22 9.26 9.32 8.87 9.01 1.3M
2021-03-19 9.29 9.51 8.81 9.22 4.1M
2021-03-18 9.32 9.85 9.18 9.25 3.8M
2021-03-17 9.10 9.42 8.96 9.31 1.7M
2021-03-16 9.00 9.24 8.78 9.09 2.2M
2021-03-15 8.53 9.19 8.47 9.09 3.5M
2021-03-12 8.35 8.59 8.27 8.52 1.5M
2021-03-11 8.55 8.68 8.22 8.33 1.8M
2021-03-10 8.36 8.55 8.25 8.54 1.7M
2021-03-09 8.17 8.36 7.98 8.31 1.9M
2021-03-08 7.89 8.18 7.64 8.15 2.5M
2021-03-05 7.81 7.94 7.48 7.74 2.3M
2021-03-04 7.66 7.99 7.66 7.79 2.3M
2021-03-03 7.51 7.68 7.38 7.67 2.2M
2021-03-02 7.65 7.69 7.40 7.42 1.4M
2021-03-01 7.29 7.59 7.23 7.59 2.3M
2021-02-26 8.00 8.00 7.08 7.18 5.8M
2021-02-25 7.79 8.81 7.71 8.23 6.5M
2021-02-24 7.54 7.77 7.47 7.73 3.5M
2021-02-23 7.64 7.65 7.28 7.51 1.5M
2021-02-22 7.20 7.74 7.20 7.59 3.9M
2021-02-19 7.05 7.21 7.02 7.19 2.9M
2021-02-18 7.52 7.55 6.95 6.95 3.4M
2021-02-17 7.61 7.74 7.44 7.60 1.3M
2021-02-16 7.91 8.05 7.47 7.62 2.6M
2021-02-12 7.63 7.82 7.56 7.73 2.1M
2021-02-11 7.93 7.95 7.50 7.62 2.4M
2021-02-10 8.02 8.05 7.52 7.85 3.1M
2021-02-09 7.68 8.13 7.66 7.96 2.3M
2021-02-08 7.21 7.71 7.20 7.63 1.7M
2021-02-05 7.29 7.39 7.11 7.19 1.3M
2021-02-04 6.92 7.30 6.88 7.24 2.0M
2021-02-03 7.26 7.32 6.81 6.92 2.7M
2021-02-02 7.25 7.56 7.24 7.29 1.6M
2021-02-01 7.28 7.38 6.98 7.23 2.3M
2021-01-29 6.98 7.89 6.82 7.11 4.6M
2021-01-28 7.25 7.39 6.91 6.94 3.2M
2021-01-27 6.12 7.31 6.10 7.29 5.5M
2021-01-26 6.71 6.79 5.92 6.26 9.6M
2021-01-25 6.73 6.83 6.59 6.65 4.0M
2021-01-22 6.72 6.79 6.48 6.77 1.7M
2021-01-21 6.70 6.93 6.39 6.77 4.7M
2021-01-20 7.25 7.26 6.61 6.71 4.3M
2021-01-19 7.44 7.53 7.21 7.28 1.3M
2021-01-15 7.02 7.43 7.01 7.34 1.9M
2021-01-14 6.88 7.21 6.85 7.10 2.1M
2021-01-13 6.87 6.97 6.70 6.87 1.4M
2021-01-12 6.58 6.87 6.53 6.86 1.9M
2021-01-11 6.60 6.67 6.50 6.52 2.0M
2021-01-08 6.88 6.90 6.55 6.69 2.5M
2021-01-07 6.92 7.16 6.78 6.85 2.7M
2021-01-06 6.66 6.93 6.27 6.93 5.8M
2021-01-05 6.75 6.88 6.70 6.73 3.4M
2021-01-04 6.67 6.85 6.57 6.70 3.5M