sec filing
CX
NYSE · CXW
CoreCivic, Inc.
Real Estate · REIT - Specialty
$34.37
Up+$0.04 (+0.12%)
Updated Sep 10, 2026, 11:11 PM
SID Score
6.8/10
Composite research score
Smart Money
—
Institutional and insider signal
- Market cap
- 2.06B
- P/E ratio
- 18.99
- Dividend yield
- 0.00%
- 52-week range
- $17.15 – $35.30
- Volume
- 2.18M
- Avg. volume
- 1.02M
Price performance
CXW price history
1M range · 20 trading sessions · Daily adjusted prices
CXW closed at $34.37 after 20 trading sessions, up 2.29% for the selected period.
- Last close
- $34.37
- Period change
- +2.29%
- Period low
- $31.60
- Period high
- $35.05
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 9, 2026 | $35.09 | $35.30 | $33.73 | $34.37 | 2.18M |
| Sep 8, 2026 | $34.49 | $35.26 | $34.17 | $35.05 | 1.84M |
| Sep 4, 2026 | $33.46 | $34.86 | $33.15 | $34.71 | 1.04M |
| Sep 3, 2026 | $32.31 | $34.15 | $32.28 | $33.66 | 1.69M |
| Sep 2, 2026 | $32.87 | $33.31 | $32.1692 | $32.61 | 1.6M |
| Sep 1, 2026 | $33.44 | $33.45 | $31.73 | $32.72 | 2.19M |
| Aug 31, 2026 | $33.51 | $33.99 | $33.06 | $33.22 | 1.19M |
| Aug 28, 2026 | $33.85 | $34.3948 | $33.64 | $33.81 | 1.78M |
| Aug 27, 2026 | $33.49 | $33.96 | $32.95 | $33.79 | 1.48M |
| Aug 26, 2026 | $33.13 | $34.16 | $32.985 | $33.99 | 1.92M |
| Aug 25, 2026 | $33.72 | $33.92 | $32.83 | $33.14 | 987.37K |
| Aug 24, 2026 | $34.01 | $34.50 | $33.70 | $33.84 | 1.35M |
| Aug 21, 2026 | $33.70 | $34.05 | $33.05 | $34.01 | 2.44M |
| Aug 20, 2026 | $32.00 | $33.60 | $31.85 | $33.51 | 1.73M |
| Aug 19, 2026 | $32.53 | $32.53 | $31.01 | $31.99 | 1.14M |
| Aug 18, 2026 | $33.38 | $33.44 | $32.31 | $32.40 | 1.08M |
| Aug 17, 2026 | $33.46 | $34.05 | $33.07 | $33.58 | 1.77M |
| Aug 14, 2026 | $31.56 | $33.06 | $31.56 | $32.82 | 1.8M |
| Aug 13, 2026 | $33.53 | $34.06 | $31.515 | $31.60 | 1.82M |
| Aug 12, 2026 | $33.90 | $34.66 | $32.995 | $33.60 | 2.92M |
Latest CXW news
The latest Smart Investors Daily articles mentioning CXW.
Stock researchCompany · Financials
Loading stock research…