CoreCivic, Inc.
CXWNYSEReal Estate● Active
$24.72
+$1.51(+6.51%)
Market Cap$2.4B
P/E Ratio—
52W High$24.94
52W Low$15.74
CoreCivic, Inc.（CXW）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cxw · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$24.99
Nov 8, 2024
-1.1% from here
5-Year Low5Y
$7.84
May 4, 2023
+215.3% from low
IPO Priceadj.
$96.25
Jul 15, 1997
-74.3% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · CXW
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $23.27 | $24.94 | $23.00 | $24.72 | $24.72 | 1.7M | +6.23% |
| Jun 5, 2026 | $23.06 | $23.43 | $22.74 | $23.21 | $23.21 | 827K | +0.65% |
| Jun 4, 2026 | $22.00 | $23.10 | $21.85 | $23.06 | $23.06 | 1.4M | +4.82% |
| Jun 3, 2026 | $21.21 | $21.90 | $21.13 | $21.71 | $21.71 | 737K | +2.36% |
| Jun 2, 2026 | $21.00 | $21.81 | $20.97 | $21.35 | $21.35 | 935K | +1.67% |
| Jun 1, 2026 | $21.00 | $21.45 | $20.77 | $21.21 | $21.21 | 771K | +1.00% |
| May 29, 2026 | $21.49 | $21.69 | $21.03 | $21.08 | $21.08 | 1.3M | -1.91% |
| May 28, 2026 | $21.05 | $21.79 | $20.86 | $21.77 | $21.77 | 723K | +3.42% |
| May 27, 2026 | $21.54 | $21.74 | $21.04 | $21.19 | $21.19 | 675K | -1.62% |
| May 26, 2026 | $21.33 | $21.81 | $21.09 | $21.19 | $21.19 | 1.6M | -0.66% |
| May 22, 2026 | $21.04 | $21.63 | $21.02 | $21.50 | $21.50 | 661K | +2.19% |
| May 21, 2026 | $21.19 | $21.89 | $21.10 | $21.12 | $21.12 | 866K | -0.33% |
| May 20, 2026 | $21.04 | $21.42 | $20.79 | $21.39 | $21.39 | 746K | +1.66% |
| May 19, 2026 | $21.00 | $21.19 | $20.74 | $21.01 | $21.01 | 632K | +0.05% |
| May 18, 2026 | $20.74 | $21.37 | $20.74 | $21.02 | $21.02 | 719K | +1.35% |
| May 15, 2026 | $21.19 | $21.31 | $20.51 | $20.74 | $20.74 | 1.6M | -2.12% |
| May 14, 2026 | $20.82 | $21.51 | $20.55 | $21.25 | $21.25 | 1.1M | +2.07% |
| May 13, 2026 | $19.38 | $20.68 | $19.31 | $20.60 | $20.60 | 1.1M | +6.30% |
| May 12, 2026 | $19.87 | $19.87 | $19.35 | $19.60 | $19.60 | 1.1M | -1.36% |
| May 11, 2026 | $20.28 | $20.72 | $19.82 | $19.88 | $19.88 | 1.5M | -1.97% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · CXW
Jan 1 → Dec 31 · 6 years2026+29.8%$19.04 → $24.72
+29.8%
2025-12.2%$21.77 → $19.11
-12.2%
2024+50.4%$14.45 → $21.74
+50.4%
2023+24.5%$11.67 → $14.53
+24.5%
2022+15.6%$10.00 → $11.56
+15.6%
2021-0.1%$9.98 → $9.97
-0.1%
Best Year2024 · +50.4%
Worst Year2025 · -12.2%
Positive Years4 / 6
Avg Annual Return+18.0%
6Y Total Return+147.7%
6Y CAGR~+16.3% / yr
Similar Companies in Real Estate
View sector
Welltower Inc.
WELL
$200.93+0.00%
Mkt Cap $141.8B
Prologis, Inc.
PLD
$145.44+0.00%
Mkt Cap $135.6B
Equinix, Inc.
EQIX
$1,069.21+0.00%
Mkt Cap $105.5B
American Tower Corporation
AMT
$190.25+0.00%
Mkt Cap $88.6B
Simon Property Group, Inc.
SPG
$207.93+0.00%
Mkt Cap $67.4B
Digital Realty Trust, Inc.
DLR
$183.75+0.00%
Mkt Cap $64.6B
Realty Income Corporation
O
$60.15+0.00%
Mkt Cap $56.1B
Public Storage
PSA
$316.85+0.00%
Mkt Cap $55.6B
Crown Castle Inc.
CCI
$92.01+0.00%
Mkt Cap $40.2B
CBRE Group, Inc.
CBRE
$135.14+0.00%
Mkt Cap $39.6BWhat If You Invested in CXW?
If you invested $1,000 in CXW at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$257
Total Return-74.3%
CAGR~-4.6% / yr
Profit$-743
Based on Jul 15, 1997 · $96.25Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
CoreCivic, Inc.（CXW）所属板块为 Real Estate，主要交易场所为 NYSE。本页行情快照中的最近价为 $24.72。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CXW 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CXW 历史股价FMP 日线复权 OHLCV