CXW (CoreCivic Inc.) Stock Historical Data

As of Thursday, September 3rd, 2026

$ 33.66

+1.05 +3.22%

Open: 32.31
High: 34.15
Low: 32.28
Volume: 1,002,445
Previous Close on Wednesday, September 2nd, 2026

$ 32.61

-0.11 -0.34%

Open: 32.87
High: 33.31
Low: 32.17
Volume: 846,144
 
 
Date Open High Low Close Volume
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

333.48 +3.98 +1.21 2,648,867
KO

The Coca-Cola Company

88.81 +0.57 +0.65 12,298,173
PFE

Pfizer Inc.

28.81 -0.21 -0.72 25,224,701
VZ

Verizon Communications Inc.

50.59 +0.37 +0.74 17,937,567
VIX

CBOE Volatility Index

14.30 -0.96 -6.29
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,686.11 +624.22 +1.18 408,854,418
DJTA

Dow Jones Transportation Average

20,861.52 +148.04 +0.71 57,452,980
SPX

S&P 500 Index

7,747.71 +81.07 +1.06
OEX

S&P 100 Index

3,844.99 +43.02 +1.13
NDX

NASDAQ 100 Index

29,482.32 +338.99 +1.16
NYA

NYSE Composite Index

24,720.15 +224.56 +0.92
XAX

NYSE AMEX Composite Index

8,846.77 -44.23 -0.50
RUI

RUSSELL 1000 Index

4,220.09 +46.52 +1.11
RUT

Russell 2000 Index

2,968.27 +15.09 +0.51
RUA

Russell 3000 Index

4,402.19 +47.46 +1.09
VIX

CBOE Volatility Index

14.30 -0.96 -6.29
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.43 -0.11 -0.51
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.77 -0.33 -1.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.39 -0.41 -2.30
 
Recent
Ticker Last Chg %Chg Volume
VOYA

Voya Financial Inc.

104.86 +2.47 +2.41 820,902
BMRN

Biomarin Pharmaceutical Inc.

66.43 -0.54 -0.81 1,426,723
HYS

PIMCO 0-5 Year High Yield Corporate Bond Index Fund

92.41 +0.14 +0.15 89,299
GEVO

Gevo Inc.

1.64 -0.07 -4.09 1,856,849
CXW

CoreCivic Inc.

33.66 +1.05 +3.22 1,002,445