CXW (CoreCivic Inc.) Stock Historical Data

As of Thursday, September 24th, 2026

$ 34.36

+2.08 +6.44%

Open: 32.15
High: 34.63
Low: 32.07
Volume: 1,904,057
Previous Close on Wednesday, September 23rd, 2026

$ 32.28

+0.81 +2.57%

Open: 31.29
High: 32.76
Low: 30.55
Volume: 1,771,443
 
 
Date Open High Low Close Volume
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

319.78 -0.02 -0.01 3,716,434
KO

The Coca-Cola Company

88.10 +0.01 +0.01 13,112,945
PFE

Pfizer Inc.

28.41 +0.23 +0.82 33,376,023
VZ

Verizon Communications Inc.

47.32 +0.80 +1.72 20,809,330
VIX

CBOE Volatility Index

15.67 +0.49 +3.23
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,349.98 -161.61 -0.31 390,414,563
DJTA

Dow Jones Transportation Average

19,477.71 -262.20 -1.33 65,843,974
SPX

S&P 500 Index

7,704.13 -1.90 -0.02
OEX

S&P 100 Index

3,847.68 +3.97 +0.10
NDX

NASDAQ 100 Index

30,478.86 +8.56 +0.03
NYA

NYSE Composite Index

23,816.49 -31.75 -0.13
XAX

NYSE AMEX Composite Index

8,314.72 -23.66 -0.28
RUI

RUSSELL 1000 Index

4,187.99 -1.18 -0.03
RUT

Russell 2000 Index

2,835.57 -3.09 -0.11
RUA

Russell 3000 Index

4,362.00 -1.37 -0.03
VIX

CBOE Volatility Index

15.67 +0.49 +3.23
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.82 +0.13 +0.60
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.35 +0.24 +1.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.43 +0.32 +1.77
 
Recent
Ticker Last Chg %Chg Volume
VTV

Vanguard Value ETF

219.88 -0.73 -0.33 2,215,175
VOYA

Voya Financial Inc.

96.09 -1.28 -1.31 759,753
HYS

PIMCO 0-5 Year High Yield Corporate Bond Index Fund

91.05 -0.24 -0.26 102,962
GEVO

Gevo Inc.

1.40 -0.05 -3.45 3,102,510
CXW

CoreCivic Inc.

34.36 +2.08 +6.44 1,904,057