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
2022-12-30 11.55 11.68 11.49 11.56 0.8M
2022-12-29 11.69 11.82 11.55 11.64 0.5M
2022-12-28 11.90 12.05 11.45 11.66 1.7M
2022-12-27 11.94 12.40 11.77 12.35 1.0M
2022-12-23 11.73 11.90 11.63 11.86 0.4M
2022-12-22 11.71 11.80 11.51 11.71 0.7M
2022-12-21 11.56 11.90 11.49 11.79 0.7M
2022-12-20 11.87 12.04 11.38 11.39 1.4M
2022-12-19 11.49 12.03 11.37 11.98 2.0M
2022-12-16 11.36 11.57 11.30 11.40 4.8M
2022-12-15 11.62 11.68 11.45 11.55 0.8M
2022-12-14 11.74 11.93 11.63 11.85 0.7M
2022-12-13 11.64 11.93 11.57 11.72 0.9M
2022-12-12 11.73 11.73 11.45 11.61 0.8M
2022-12-09 11.98 12.04 11.71 11.73 1.0M
2022-12-08 12.10 12.27 12.00 12.08 0.7M
2022-12-07 12.76 12.85 11.89 11.96 1.3M
2022-12-06 12.90 13.09 12.75 12.84 0.7M
2022-12-05 12.75 12.92 12.61 12.74 0.7M
2022-12-02 13.02 13.15 12.68 12.78 0.7M
2022-12-01 13.24 13.50 13.09 13.15 0.9M
2022-11-30 12.99 13.38 12.89 13.28 1.4M
2022-11-29 12.48 13.47 12.42 13.05 1.7M
2022-11-28 12.12 12.53 12.01 12.15 0.9M
2022-11-25 12.14 12.36 12.14 12.19 0.3M
2022-11-23 11.99 12.22 11.97 12.15 0.4M
2022-11-22 12.25 12.26 11.89 12.01 0.9M
2022-11-21 12.01 12.28 11.87 12.17 1.0M
2022-11-18 12.21 12.44 12.08 12.14 1.3M
2022-11-17 11.80 12.13 11.67 12.12 0.8M
2022-11-16 11.61 12.31 11.61 11.87 1.6M
2022-11-15 11.29 11.76 11.23 11.59 1.3M
2022-11-14 10.75 11.25 10.43 11.03 1.4M
2022-11-11 11.12 11.13 10.72 10.78 0.9M
2022-11-10 11.26 11.36 11.11 11.20 1.4M
2022-11-09 11.20 11.28 10.81 10.93 2.5M
2022-11-08 11.85 11.88 11.61 11.69 1.4M
2022-11-07 11.23 11.95 11.23 11.91 1.5M
2022-11-04 10.67 11.22 10.56 11.21 1.2M
2022-11-03 9.35 10.59 9.16 10.50 1.6M
2022-11-02 10.12 10.36 9.94 9.95 0.9M
2022-11-01 10.55 10.57 10.14 10.21 1.0M
2022-10-31 10.32 10.51 10.27 10.47 0.7M
2022-10-28 10.38 10.50 10.20 10.36 0.8M
2022-10-27 10.19 10.45 10.06 10.32 0.9M
2022-10-26 9.99 10.20 9.92 10.06 0.8M
2022-10-25 9.71 9.97 9.59 9.88 1.0M
2022-10-24 9.64 9.76 9.49 9.67 1.2M
2022-10-21 9.62 9.62 9.40 9.55 0.9M
2022-10-20 9.66 9.72 9.47 9.53 0.6M
2022-10-19 9.47 9.67 9.41 9.63 0.7M
2022-10-18 9.71 9.83 9.47 9.50 0.7M
2022-10-17 9.60 9.89 9.42 9.52 0.8M
2022-10-14 9.58 9.65 9.32 9.40 0.5M
2022-10-13 9.06 9.59 8.96 9.57 0.7M
2022-10-12 9.56 9.56 9.12 9.17 0.8M
2022-10-11 9.49 9.82 9.40 9.62 0.6M
2022-10-10 9.49 9.66 9.45 9.54 0.5M
2022-10-07 9.51 9.56 9.31 9.43 0.9M
2022-10-06 9.63 9.72 9.57 9.64 0.6M
2022-10-05 9.66 9.76 9.25 9.74 0.7M
2022-10-04 9.52 9.84 9.52 9.80 1.4M
2022-10-03 9.06 9.41 9.01 9.39 0.9M
2022-09-30 8.84 8.96 8.72 8.84 1.2M
2022-09-29 9.00 9.03 8.70 8.82 0.6M
2022-09-28 8.94 9.18 8.85 9.11 0.7M
2022-09-27 9.04 9.20 8.86 8.89 0.8M
2022-09-26 9.11 9.22 8.89 8.93 1.0M
2022-09-23 9.28 9.28 8.98 9.19 1.1M
2022-09-22 9.49 9.58 9.36 9.48 0.7M
2022-09-21 9.56 9.64 9.42 9.53 0.6M
2022-09-20 9.61 9.61 9.29 9.44 0.9M
2022-09-19 9.60 9.74 9.56 9.70 0.5M
2022-09-16 9.62 9.86 9.54 9.74 3.5M
2022-09-15 9.60 9.87 9.53 9.58 0.9M
2022-09-14 9.56 9.67 9.33 9.66 0.9M
2022-09-13 9.62 9.85 9.43 9.56 0.9M
2022-09-12 9.69 9.90 9.69 9.87 0.6M
2022-09-09 9.43 9.76 9.42 9.67 0.7M
2022-09-08 9.53 9.61 9.26 9.38 0.7M
2022-09-07 9.30 9.65 9.29 9.59 0.7M
2022-09-06 9.61 9.65 9.21 9.36 1.2M
2022-09-02 9.79 9.84 9.47 9.54 0.6M
2022-09-01 9.50 9.61 9.38 9.60 0.6M
2022-08-31 9.58 9.66 9.51 9.53 1.1M
2022-08-30 10.10 10.10 9.65 9.66 0.7M
2022-08-29 9.69 10.13 9.66 10.06 0.9M
2022-08-26 9.82 9.85 9.65 9.77 2.1M
2022-08-25 9.70 9.85 9.61 9.78 0.7M
2022-08-24 9.75 9.79 9.63 9.63 0.9M
2022-08-23 9.74 9.88 9.69 9.79 1.8M
2022-08-22 9.66 9.92 9.60 9.75 1.9M
2022-08-19 9.90 9.90 9.65 9.79 0.8M
2022-08-18 10.20 10.20 9.94 9.98 1.0M
2022-08-17 10.03 10.11 9.90 10.08 2.0M
2022-08-16 10.30 10.35 10.05 10.11 2.2M
2022-08-15 10.05 10.44 9.87 10.30 2.1M
2022-08-12 9.99 10.15 9.98 10.07 2.7M
2022-08-11 9.67 9.93 9.64 9.87 1.5M
2022-08-10 9.62 9.76 9.53 9.60 1.5M
2022-08-09 9.66 9.66 9.42 9.50 1.3M
2022-08-08 9.64 9.75 9.54 9.62 1.3M
2022-08-05 9.70 9.79 9.51 9.58 1.5M
2022-08-04 10.34 10.44 9.77 9.82 1.5M
2022-08-03 10.72 10.72 10.11 10.38 2.9M
2022-08-02 10.78 11.03 10.71 10.90 1.9M
2022-08-01 10.62 10.84 10.57 10.63 0.8M
2022-07-29 10.99 10.99 10.56 10.77 0.7M
2022-07-28 11.28 11.33 10.98 11.02 1.3M
2022-07-27 11.11 11.32 11.00 11.21 0.9M
2022-07-26 10.98 11.20 10.98 11.12 1.1M
2022-07-25 11.06 11.16 10.96 10.98 1.1M
2022-07-22 11.13 11.17 10.92 11.00 0.4M
2022-07-21 11.34 11.40 10.94 11.07 0.5M
2022-07-20 11.29 11.58 11.22 11.56 0.9M
2022-07-19 11.20 11.56 11.05 11.29 1.0M
2022-07-18 11.05 11.16 10.93 10.98 0.5M
2022-07-15 10.93 11.20 10.77 10.99 0.6M
2022-07-14 10.65 10.83 10.63 10.73 0.4M
2022-07-13 10.95 10.98 10.68 10.92 0.5M
2022-07-12 11.14 11.36 11.01 11.11 0.5M
2022-07-11 11.07 11.30 11.01 11.21 0.5M
2022-07-08 10.79 11.19 10.79 11.05 0.4M
2022-07-07 10.92 10.98 10.74 10.77 0.6M
2022-07-06 11.11 11.17 10.34 10.76 1.0M
2022-07-05 10.88 11.19 10.67 11.14 1.0M
2022-07-01 11.10 11.28 10.98 11.14 0.6M
2022-06-30 10.98 11.19 10.94 11.11 1.0M
2022-06-29 11.36 11.36 10.92 11.28 0.9M
2022-06-28 11.77 11.89 11.35 11.40 0.7M
2022-06-27 11.67 11.95 11.61 11.63 0.6M
2022-06-24 11.22 11.75 11.22 11.67 0.9M
2022-06-23 11.00 11.11 10.79 11.09 0.6M
2022-06-22 10.98 11.20 10.81 11.00 0.9M
2022-06-21 11.00 11.40 10.88 11.10 0.7M
2022-06-17 10.78 10.95 10.35 10.86 2.4M
2022-06-16 11.25 11.33 10.67 10.75 2.1M
2022-06-15 11.59 11.76 11.37 11.54 0.6M
2022-06-14 11.64 11.70 11.30 11.51 0.7M
2022-06-13 11.93 11.99 11.42 11.65 1.1M
2022-06-10 12.13 12.33 12.06 12.25 0.6M
2022-06-09 12.75 12.76 12.34 12.38 0.8M
2022-06-08 12.92 13.05 12.65 12.82 0.8M
2022-06-07 12.81 13.15 12.76 13.06 0.9M
2022-06-06 12.56 12.84 12.35 12.81 1.5M
2022-06-03 12.57 12.58 12.36 12.43 0.9M
2022-06-02 12.75 12.87 12.52 12.68 0.8M
2022-06-01 12.90 12.98 12.54 12.61 1.2M
2022-05-31 12.92 13.10 12.83 12.87 1.3M
2022-05-27 13.05 13.14 12.87 13.00 0.9M
2022-05-26 13.36 13.51 12.98 13.03 0.7M
2022-05-25 12.93 13.36 12.91 13.26 1.2M
2022-05-24 12.34 13.02 12.22 12.91 1.0M
2022-05-23 12.32 12.64 12.12 12.42 1.1M
2022-05-20 12.21 12.56 11.82 12.16 1.5M
2022-05-19 11.33 12.36 11.26 12.10 1.3M
2022-05-18 11.64 12.22 11.46 11.57 1.0M
2022-05-17 11.44 11.82 11.29 11.82 0.9M
2022-05-16 11.11 11.64 10.98 11.33 1.2M
2022-05-13 10.63 10.86 10.41 10.67 1.3M
2022-05-12 10.36 10.54 10.01 10.41 1.6M
2022-05-11 10.79 10.91 10.28 10.36 1.1M
2022-05-10 11.62 11.89 10.55 10.79 1.4M
2022-05-09 11.89 12.14 11.55 11.62 1.0M
2022-05-06 11.80 12.47 11.57 12.15 1.1M
2022-05-05 11.00 12.34 10.40 11.99 3.3M
2022-05-04 13.27 13.80 13.10 13.73 0.8M
2022-05-03 12.99 13.26 12.74 13.22 0.6M
2022-05-02 12.44 12.93 12.22 12.92 1.1M
2022-04-29 12.81 12.96 12.38 12.43 0.6M
2022-04-28 12.88 13.08 12.62 13.00 0.5M
2022-04-27 12.47 12.87 12.40 12.76 0.6M
2022-04-26 12.81 12.93 12.45 12.49 1.0M
2022-04-25 12.92 13.01 12.40 12.93 1.1M
2022-04-22 13.34 13.58 13.00 13.04 0.8M
2022-04-21 13.87 13.98 13.32 13.41 0.9M
2022-04-20 13.79 14.24 13.63 13.81 1.8M
2022-04-19 13.19 14.01 13.00 13.79 1.5M
2022-04-18 13.38 13.77 13.05 13.14 1.5M
2022-04-14 12.20 13.74 12.05 13.45 4.9M
2022-04-13 11.53 11.76 11.43 11.70 1.2M
2022-04-12 11.18 11.50 10.98 11.47 0.6M
2022-04-11 11.22 11.30 10.96 11.09 0.9M
2022-04-08 11.19 11.38 11.11 11.17 0.5M
2022-04-07 11.45 11.45 11.12 11.21 0.6M
2022-04-06 11.30 11.56 11.00 11.41 0.7M
2022-04-05 11.68 11.86 11.30 11.35 1.4M
2022-04-04 11.45 11.67 11.09 11.65 0.8M
2022-04-01 11.10 11.51 10.94 11.49 1.2M
2022-03-31 10.08 11.49 10.08 11.17 2.8M
2022-03-30 10.23 10.27 9.98 10.13 0.6M
2022-03-29 10.09 10.29 10.00 10.20 0.6M
2022-03-28 10.13 10.29 9.80 9.98 0.6M
2022-03-25 9.78 10.10 9.78 10.10 0.5M
2022-03-24 9.75 9.81 9.64 9.78 0.3M
2022-03-23 9.62 9.81 9.60 9.75 0.9M
2022-03-22 9.75 9.88 9.64 9.70 0.6M
2022-03-21 9.46 9.75 9.38 9.75 0.4M
2022-03-18 9.47 9.52 9.21 9.47 1.7M
2022-03-17 9.37 9.43 9.27 9.38 0.7M
2022-03-16 9.45 9.53 9.19 9.40 0.6M
2022-03-15 8.94 9.48 8.82 9.43 1.0M
2022-03-14 8.93 9.02 8.70 8.85 0.5M
2022-03-11 8.93 9.12 8.81 8.85 0.8M
2022-03-10 8.71 8.99 8.63 8.91 0.5M
2022-03-09 8.63 8.97 8.50 8.93 0.9M
2022-03-08 8.66 8.76 8.39 8.40 0.7M
2022-03-07 8.75 8.84 8.58 8.59 0.7M
2022-03-04 8.70 8.77 8.53 8.73 0.6M
2022-03-03 8.69 8.85 8.63 8.81 0.6M
2022-03-02 8.78 8.94 8.66 8.71 1.1M
2022-03-01 9.06 9.15 8.67 8.74 0.6M
2022-02-28 9.05 9.15 8.84 9.11 0.7M
2022-02-25 9.09 9.34 9.08 9.16 0.7M
2022-02-24 8.90 9.09 8.77 9.00 2.3M
2022-02-23 9.23 9.38 9.01 9.06 0.8M
2022-02-22 9.80 9.80 9.21 9.24 0.7M
2022-02-18 9.72 9.97 9.68 9.87 0.7M
2022-02-17 9.80 9.90 9.66 9.84 0.4M
2022-02-16 9.79 9.91 9.69 9.84 0.4M
2022-02-15 9.92 10.01 9.75 9.78 0.5M
2022-02-14 9.74 10.04 9.73 9.74 0.8M
2022-02-11 9.78 9.78 9.27 9.72 1.0M
2022-02-10 9.59 10.22 9.14 9.69 1.1M
2022-02-09 9.60 10.06 9.53 10.06 0.7M
2022-02-08 9.90 10.05 9.57 9.60 0.7M
2022-02-07 9.76 9.93 9.54 9.87 1.5M
2022-02-04 9.87 9.91 9.49 9.73 0.6M
2022-02-03 10.21 10.21 9.87 9.94 0.7M
2022-02-02 10.22 10.30 10.05 10.28 0.6M
2022-02-01 10.07 10.33 10.03 10.29 0.6M
2022-01-31 9.82 10.19 9.72 10.11 0.9M
2022-01-28 10.20 10.20 9.58 9.97 0.8M
2022-01-27 10.57 10.71 10.12 10.20 0.7M
2022-01-26 10.58 10.86 10.49 10.59 0.8M
2022-01-25 10.04 10.58 9.99 10.57 1.0M
2022-01-24 9.83 10.18 9.65 10.17 1.3M
2022-01-21 10.11 10.35 9.94 9.99 1.0M
2022-01-20 10.52 10.61 10.11 10.11 0.5M
2022-01-19 10.67 10.81 10.49 10.51 0.6M
2022-01-18 10.88 11.07 10.70 10.71 0.5M
2022-01-14 10.68 10.99 10.63 10.95 0.5M
2022-01-13 10.70 10.93 10.63 10.80 0.6M
2022-01-12 10.69 10.80 10.56 10.72 0.7M
2022-01-11 10.24 10.76 10.14 10.69 0.7M
2022-01-10 10.40 10.41 10.11 10.24 0.5M
2022-01-07 9.93 10.42 9.92 10.37 0.5M
2022-01-06 9.99 10.20 9.92 9.98 0.8M
2022-01-05 10.17 10.30 9.99 10.05 1.1M
2022-01-04 10.06 10.26 10.06 10.17 0.5M
2022-01-03 10.00 10.41 9.86 10.13 0.4M