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
2023-12-29 14.63 14.63 14.36 14.53 0.9M
2023-12-28 14.64 14.67 14.54 14.61 0.4M
2023-12-27 14.80 14.83 14.54 14.62 0.5M
2023-12-26 14.66 14.78 14.56 14.69 0.4M
2023-12-22 14.64 14.70 14.50 14.62 0.7M
2023-12-21 14.33 14.59 14.30 14.59 0.7M
2023-12-20 14.30 14.46 14.22 14.25 0.7M
2023-12-19 14.29 14.43 14.26 14.34 0.8M
2023-12-18 14.44 14.44 14.21 14.26 0.8M
2023-12-15 14.27 14.60 14.27 14.36 2.8M
2023-12-14 14.40 14.55 14.28 14.33 1.2M
2023-12-13 13.95 14.41 13.92 14.30 1.1M
2023-12-12 13.56 13.98 13.44 13.89 0.9M
2023-12-11 13.77 13.90 13.54 13.63 0.9M
2023-12-08 13.75 13.98 13.73 13.81 0.8M
2023-12-07 13.80 13.92 13.65 13.75 3.4M
2023-12-06 13.99 14.13 13.58 13.73 0.9M
2023-12-05 14.06 14.19 13.81 13.99 0.7M
2023-12-04 14.38 14.40 13.81 14.04 1.1M
2023-12-01 14.38 14.57 14.27 14.43 0.9M
2023-11-30 14.64 14.80 14.38 14.47 0.8M
2023-11-29 14.80 14.88 14.62 14.69 1.2M
2023-11-28 14.75 15.06 14.60 14.78 1.4M
2023-11-27 14.23 14.86 14.20 14.83 0.9M
2023-11-24 14.18 14.40 14.08 14.30 0.5M
2023-11-22 13.70 14.27 13.69 14.25 0.9M
2023-11-21 13.53 13.82 13.40 13.58 0.6M
2023-11-20 13.78 13.93 13.68 13.80 0.8M
2023-11-17 13.66 13.78 13.60 13.73 0.8M
2023-11-16 13.75 13.82 13.53 13.60 0.8M
2023-11-15 13.83 14.00 13.62 13.69 0.8M
2023-11-14 13.94 14.08 13.60 13.91 1.2M
2023-11-13 13.54 13.60 13.32 13.57 0.6M
2023-11-10 13.71 13.82 13.62 13.63 0.8M
2023-11-09 14.12 14.12 13.59 13.69 1.0M
2023-11-08 14.21 14.37 13.84 14.13 1.2M
2023-11-07 13.03 14.44 12.61 14.12 2.5M
2023-11-06 13.26 13.48 13.19 13.42 1.1M
2023-11-03 13.47 13.60 13.30 13.30 1.0M
2023-11-02 13.04 13.50 13.01 13.26 1.2M
2023-11-01 12.74 13.04 12.71 13.00 1.0M
2023-10-31 12.50 12.74 12.50 12.70 0.8M
2023-10-30 12.48 12.65 12.41 12.50 0.8M
2023-10-27 12.70 12.89 12.36 12.36 1.1M
2023-10-26 12.67 12.91 12.55 12.81 1.1M
2023-10-25 12.44 12.83 12.37 12.55 1.6M
2023-10-24 11.72 12.54 11.72 12.52 2.3M
2023-10-23 11.34 11.79 11.32 11.72 1.2M
2023-10-20 11.25 11.57 11.23 11.41 1.8M
2023-10-19 11.37 11.39 11.09 11.24 1.2M
2023-10-18 11.15 11.21 11.03 11.11 0.6M
2023-10-17 11.24 11.38 11.24 11.27 0.8M
2023-10-16 11.08 11.45 11.08 11.31 0.9M
2023-10-13 11.36 11.43 10.85 11.02 0.8M
2023-10-12 11.42 11.44 11.16 11.30 0.6M
2023-10-11 11.36 11.41 11.27 11.41 0.8M
2023-10-10 11.43 11.63 11.33 11.38 0.9M
2023-10-09 11.31 11.55 11.25 11.40 0.9M
2023-10-06 11.09 11.33 11.08 11.23 1.3M
2023-10-05 10.99 11.17 10.94 11.13 0.9M
2023-10-04 11.08 11.18 10.83 11.04 0.6M
2023-10-03 11.36 11.47 10.99 11.11 0.8M
2023-10-02 11.25 11.47 11.22 11.43 0.9M
2023-09-29 11.14 11.34 11.14 11.25 0.8M
2023-09-28 11.05 11.28 11.05 11.16 0.7M
2023-09-27 10.81 11.23 10.71 11.07 1.0M
2023-09-26 10.61 10.69 10.53 10.64 0.7M
2023-09-25 10.73 10.88 10.64 10.69 0.5M
2023-09-22 10.72 10.90 10.63 10.79 0.8M
2023-09-21 10.40 10.70 10.26 10.64 0.5M
2023-09-20 10.40 10.65 10.38 10.44 0.5M
2023-09-19 10.31 10.39 10.12 10.37 0.5M
2023-09-18 10.34 10.40 10.21 10.26 0.3M
2023-09-15 10.27 10.38 10.15 10.34 2.2M
2023-09-14 10.25 10.41 10.20 10.34 0.4M
2023-09-13 10.14 10.17 10.02 10.11 0.5M
2023-09-12 10.22 10.24 10.02 10.09 0.4M
2023-09-11 10.07 10.38 9.94 10.17 0.9M
2023-09-08 10.58 10.58 10.05 10.11 0.6M
2023-09-07 10.59 10.61 10.33 10.60 0.5M
2023-09-06 10.68 10.74 10.41 10.58 0.6M
2023-09-05 10.84 10.84 10.37 10.65 0.6M
2023-09-01 10.80 11.02 10.75 11.00 0.6M
2023-08-31 10.82 10.88 10.70 10.76 0.5M
2023-08-30 10.41 10.95 10.34 10.86 0.7M
2023-08-29 10.25 10.47 10.23 10.43 0.4M
2023-08-28 10.16 10.34 10.14 10.25 0.4M
2023-08-25 10.30 10.37 10.08 10.16 0.4M
2023-08-24 10.32 10.48 10.27 10.27 0.5M
2023-08-23 10.26 10.40 10.19 10.35 0.3M
2023-08-22 10.30 10.38 10.19 10.24 0.4M
2023-08-21 10.33 10.40 10.23 10.32 0.4M
2023-08-18 10.20 10.51 10.20 10.33 0.6M
2023-08-17 10.27 10.28 10.13 10.27 0.6M
2023-08-16 10.33 10.49 10.23 10.24 0.7M
2023-08-15 10.36 10.54 10.26 10.32 0.6M
2023-08-14 10.25 10.50 10.10 10.46 0.7M
2023-08-11 10.30 10.72 10.20 10.49 0.8M
2023-08-10 10.68 10.77 10.12 10.30 1.1M
2023-08-09 10.00 10.65 9.98 10.57 1.2M
2023-08-08 9.83 10.24 9.52 9.96 1.4M
2023-08-07 9.56 9.64 9.43 9.47 0.5M
2023-08-04 9.44 9.60 9.41 9.52 0.4M
2023-08-03 9.57 9.63 9.43 9.48 0.4M
2023-08-02 9.62 9.69 9.54 9.65 0.3M
2023-08-01 9.72 9.83 9.56 9.72 0.5M
2023-07-31 9.50 9.74 9.50 9.70 0.6M
2023-07-28 9.52 9.63 9.46 9.52 0.6M
2023-07-27 9.68 9.69 9.38 9.43 0.5M
2023-07-26 9.53 9.73 9.53 9.68 0.6M
2023-07-25 9.48 9.64 9.37 9.61 0.4M
2023-07-24 9.20 9.50 9.18 9.50 0.5M
2023-07-21 9.34 9.40 9.18 9.20 0.4M
2023-07-20 9.32 9.36 9.19 9.28 0.6M
2023-07-19 9.40 9.43 9.26 9.28 0.6M
2023-07-18 9.31 9.42 9.24 9.34 0.4M
2023-07-17 9.30 9.47 9.24 9.26 0.9M
2023-07-14 9.49 9.52 9.32 9.36 0.3M
2023-07-13 9.54 9.69 9.48 9.55 0.5M
2023-07-12 9.43 9.58 9.40 9.51 0.5M
2023-07-11 9.24 9.39 9.17 9.30 0.4M
2023-07-10 9.12 9.29 9.10 9.19 0.5M
2023-07-07 9.13 9.25 9.12 9.14 0.5M
2023-07-06 9.16 9.25 9.06 9.11 0.5M
2023-07-05 9.43 9.46 9.19 9.24 0.5M
2023-07-03 9.39 9.56 9.38 9.54 0.2M
2023-06-30 9.44 9.49 9.33 9.41 0.6M
2023-06-29 9.50 9.61 9.36 9.40 0.5M
2023-06-28 9.54 9.54 9.35 9.46 0.4M
2023-06-27 9.45 9.62 9.33 9.56 0.5M
2023-06-26 9.50 9.62 9.44 9.47 0.8M
2023-06-23 9.31 9.52 9.29 9.45 1.6M
2023-06-22 9.50 9.50 9.37 9.42 1.0M
2023-06-21 9.29 9.58 9.25 9.50 0.9M
2023-06-20 9.30 9.41 9.18 9.36 0.8M
2023-06-16 9.70 9.72 9.16 9.30 2.7M
2023-06-15 9.16 9.37 9.02 9.36 1.0M
2023-06-14 9.19 9.38 9.04 9.09 0.8M
2023-06-13 9.32 9.40 9.13 9.14 0.8M
2023-06-12 9.14 9.67 9.10 9.26 1.1M
2023-06-09 9.42 9.42 9.13 9.24 0.9M
2023-06-08 9.41 9.51 9.26 9.40 0.6M
2023-06-07 9.33 9.57 9.27 9.46 1.0M
2023-06-06 8.64 9.27 8.64 9.21 0.8M
2023-06-05 8.80 8.80 8.57 8.62 0.7M
2023-06-02 8.80 9.01 8.70 8.91 0.7M
2023-06-01 8.66 8.80 8.58 8.69 0.9M
2023-05-31 8.31 8.68 8.28 8.62 0.8M
2023-05-30 8.37 8.48 8.27 8.39 0.8M
2023-05-26 8.52 8.60 8.41 8.44 0.5M
2023-05-25 8.86 8.86 8.37 8.49 0.9M
2023-05-24 8.76 9.01 8.73 8.95 1.0M
2023-05-23 8.80 8.99 8.79 8.81 0.7M
2023-05-22 8.93 8.94 8.77 8.84 0.8M
2023-05-19 8.98 9.00 8.79 8.86 0.7M
2023-05-18 8.89 9.06 8.86 8.91 0.6M
2023-05-17 8.96 8.99 8.75 8.90 0.8M
2023-05-16 8.78 9.12 8.72 8.88 0.6M
2023-05-15 9.20 9.20 8.83 8.86 0.9M
2023-05-12 9.42 9.47 8.87 9.21 1.1M
2023-05-11 9.11 9.54 9.00 9.38 1.8M
2023-05-10 9.73 9.73 9.14 9.18 1.8M
2023-05-09 9.20 9.67 8.95 9.51 3.2M
2023-05-08 8.66 9.30 8.45 9.28 1.9M
2023-05-05 8.51 8.91 8.51 8.72 0.9M
2023-05-04 8.47 8.58 7.84 8.37 1.9M
2023-05-03 8.60 8.75 8.52 8.53 1.0M
2023-05-02 8.68 8.75 8.56 8.67 0.8M
2023-05-01 8.74 8.89 8.72 8.79 0.6M
2023-04-28 8.47 8.80 8.47 8.79 0.7M
2023-04-27 8.37 8.60 8.35 8.50 0.8M
2023-04-26 8.47 8.62 8.26 8.33 0.9M
2023-04-25 9.07 9.07 8.44 8.52 1.6M
2023-04-24 9.20 9.27 9.11 9.24 0.6M
2023-04-21 9.15 9.25 9.10 9.20 0.8M
2023-04-20 9.09 9.19 9.03 9.18 0.6M
2023-04-19 8.94 9.21 8.84 9.17 0.7M
2023-04-18 9.18 9.22 9.00 9.05 0.4M
2023-04-17 9.35 9.38 9.13 9.19 0.4M
2023-04-14 9.60 9.70 9.30 9.35 0.8M
2023-04-13 9.45 9.59 9.41 9.57 0.7M
2023-04-12 9.63 9.67 9.42 9.43 0.6M
2023-04-11 9.57 9.67 9.48 9.57 1.1M
2023-04-10 9.31 9.52 9.31 9.51 0.9M
2023-04-06 9.14 9.36 9.11 9.34 0.6M
2023-04-05 9.08 9.13 8.99 9.11 0.6M
2023-04-04 9.31 9.31 9.00 9.09 0.5M
2023-04-03 9.20 9.36 9.18 9.25 0.6M
2023-03-31 9.15 9.22 9.03 9.20 1.0M
2023-03-30 9.13 9.18 9.02 9.11 0.5M
2023-03-29 9.18 9.20 8.97 9.08 0.9M
2023-03-28 9.08 9.24 9.02 9.10 0.5M
2023-03-27 9.13 9.18 8.98 9.09 0.7M
2023-03-24 8.90 9.10 8.84 9.01 0.6M
2023-03-23 8.96 9.15 8.92 8.99 1.1M
2023-03-22 9.06 9.11 8.93 8.93 0.8M
2023-03-21 9.11 9.21 9.00 9.01 1.0M
2023-03-20 9.01 9.19 8.92 8.95 1.0M
2023-03-17 8.95 9.23 8.89 8.98 3.5M
2023-03-16 9.28 9.31 9.07 9.08 1.2M
2023-03-15 9.40 9.51 9.30 9.40 1.6M
2023-03-14 9.43 9.75 9.41 9.68 1.6M
2023-03-13 9.39 9.55 9.27 9.27 1.2M
2023-03-10 9.50 9.82 9.50 9.58 1.3M
2023-03-09 9.75 9.88 9.51 9.55 1.1M
2023-03-08 9.45 9.83 9.44 9.83 0.9M
2023-03-07 9.80 9.80 9.19 9.47 1.1M
2023-03-06 10.03 10.04 9.59 9.68 1.0M
2023-03-03 9.82 10.25 9.77 10.14 1.1M
2023-03-02 9.71 9.78 9.58 9.74 0.7M
2023-03-01 9.75 9.92 9.70 9.81 0.7M
2023-02-28 9.79 9.83 9.66 9.71 1.0M
2023-02-27 10.15 10.16 9.79 9.81 0.7M
2023-02-24 10.00 10.15 9.96 10.04 0.7M
2023-02-23 10.16 10.24 10.00 10.14 0.8M
2023-02-22 10.51 10.62 10.06 10.06 1.5M
2023-02-21 10.43 10.55 10.25 10.50 1.1M
2023-02-17 11.02 11.05 10.56 10.56 0.9M
2023-02-16 10.67 11.03 10.43 10.99 1.2M
2023-02-15 10.73 10.89 10.51 10.82 1.2M
2023-02-14 11.42 11.55 10.65 10.89 2.6M
2023-02-13 11.65 11.88 11.49 11.60 1.5M
2023-02-10 11.32 11.54 11.17 11.54 1.5M
2023-02-09 10.08 11.48 10.04 11.40 3.6M
2023-02-08 10.09 10.16 10.00 10.08 1.8M
2023-02-07 10.10 10.26 9.99 10.19 1.3M
2023-02-06 10.40 10.42 10.00 10.11 1.1M
2023-02-03 10.58 10.65 10.36 10.45 1.1M
2023-02-02 10.67 10.85 10.50 10.61 0.8M
2023-02-01 10.56 10.78 10.38 10.61 1.1M
2023-01-31 10.52 10.79 10.50 10.64 1.3M
2023-01-30 10.47 10.58 10.29 10.38 0.7M
2023-01-27 10.82 10.91 10.55 10.56 0.5M
2023-01-26 10.99 11.00 10.55 10.82 1.0M
2023-01-25 10.56 11.01 10.50 11.00 1.2M
2023-01-24 10.61 10.81 10.59 10.61 1.0M
2023-01-23 11.14 11.14 10.70 10.71 1.0M
2023-01-20 11.11 11.15 10.95 11.09 1.0M
2023-01-19 10.95 11.05 10.75 11.00 1.2M
2023-01-18 11.28 11.33 10.98 11.04 0.8M
2023-01-17 11.45 11.60 11.28 11.28 0.6M
2023-01-13 11.55 11.62 11.45 11.50 0.5M
2023-01-12 11.51 11.66 11.42 11.58 0.8M
2023-01-11 11.23 11.46 10.95 11.42 0.9M
2023-01-10 11.35 11.35 11.06 11.19 0.7M
2023-01-09 11.49 11.49 11.19 11.36 1.0M
2023-01-06 11.45 11.57 11.38 11.49 0.6M
2023-01-05 11.35 11.48 11.11 11.36 0.8M
2023-01-04 11.53 11.61 11.30 11.35 0.8M
2023-01-03 11.67 11.78 11.40 11.48 0.8M