Home |
Free Dividend Report |
CXW Dividend History |
CXW Historical Stock Prices |
Preferred Stock Newsletter |
CXW Options Chain |
Stock Message Boards |
CoreCivic (CXW) has the following price history information. Looking back at CXW historical stock prices for the last five trading days, on April 16, 2024, CXW opened at $15.08, traded as high as $15.32 and as low as $15.04, and closed at $15.12. Trading volume was a total of 401.60K shares. On April 17, 2024, CXW opened at $15.20, traded as high as $15.27 and as low as $14.84, and closed at $14.87. Trading volume was a total of 403.50K shares. On April 18, 2024, CXW opened at $14.89, traded as high as $14.97 and as low as $14.49, and closed at $14.70. Trading volume was a total of 652.30K shares. On April 19, 2024, CXW opened at $14.70, traded as high as $14.94 and as low as $14.59, and closed at $14.73. Trading volume was a total of 818.30K shares. On April 22, 2024, CXW opened at $14.84, traded as high as $15.10 and as low as $14.81, and closed at $14.94. Trading volume was a total of 462.70K shares.
CXW Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into CoreCivic shares, starting with a $10,000 purchase of CXW, and working forward through the historical stock price information to today.
Growth of $10,000.00 With Dividends Reinvested |
|||
Start date: | 04/24/2014 | ||
End date: | 04/22/2024 | ||
Start price/share: | $32.62 | ||
End price/share: | $14.94 | ||
Starting shares: | 306.56 | ||
Ending shares: | 493.83 | ||
Dividends reinvested/share: | $11.33 | ||
Total return: | -26.22% | ||
Average Annual Total Return: | -2.99% | ||
Starting investment: | $10,000.00 | ||
Ending investment: | $7,381.23 | ||
Years: | 10.00 | ||
Growth of $10,000.00 Without Dividends Reinvested |
|||
Start date: | 04/24/2014 | ||
End date: | 04/22/2024 | ||
Start price/share: | $32.62 | ||
End price/share: | $14.94 | ||
Dividends collected/share: | $11.33 | ||
Total return: | -19.47% | ||
Average Annual Total Return: | -2.14% | ||
Starting investment: | $10,000.00 | ||
Ending investment: | $8,054.27 | ||
Years: | 10.00 |
CXW Historical Price Range | |||||
Date | Open | High | Low | Close | Volume |
04/16/2024 | $15.08 | $15.32 | $15.04 | $15.12 | 401.60K |
04/17/2024 | $15.20 | $15.27 | $14.84 | $14.87 | 403.50K |
04/18/2024 | $14.89 | $14.97 | $14.49 | $14.70 | 652.30K |
04/19/2024 | $14.70 | $14.94 | $14.59 | $14.73 | 818.30K |
04/22/2024 | $14.84 | $15.10 | $14.81 | $14.94 | 462.70K |
About CoreCivic |
CoreCivic is an owner of partnership correctional, detention, and residential reentry facilities and prison operator in the U.S. Through its CoreCivic Safety, CoreCivic Community, and CoreCivic Properties segments, Co. provides a range of solutions to government partners that serve the public good through corrections and detention management, a network of residential reentry centers to help address America's recidivism crisis, and government real estate solutions. In addition to providing fundamental residential services, Co.'s correctional, detention, and reentry facilities provide a variety of rehabilitation and educational programs, including basic education and faith-based services. |
CXW Historical Closing Prices | |
Date | Close |
04/16/2024 | $15.12 |
04/17/2024 | $14.87 |
04/18/2024 | $14.70 |
04/19/2024 | $14.73 |
04/22/2024 | $14.94 |
Financials Historical Prices |
CXW is categorized under the Financials sector; below are some other companies in the same sector:
CYB Historical Stock Prices Also explore: CXW shares outstanding history
Free CXW Email Alerts:
|
CXW Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.Want to receive our latest research absolutely free?
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.