CXW: CoreCivic Inc.

As of Tuesday, March 10th, 2026

$ 17.72

-0.20 -1.12%

Open: 17.65
High: 18.07
Low: 17.15
Volume: 1,061,646
Previous Close on Monday, March 9th, 2026

$ 17.92

-0.14 -0.78%

Open: 17.89
High: 18.01
Low: 17.44
Volume: 943,379

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-10 17.65 18.07 17.15 17.72 1,061,646 -0.20 -1.12
2026-03-09 17.89 18.01 17.44 17.92 943,379 -0.14 -0.78
2026-03-06 18.11 18.19 17.69 18.06 824,314 -0.33 -1.79
2026-03-05 18.41 18.51 18.09 18.39 713,896 -0.07 -0.38
2026-03-04 18.50 18.62 18.00 18.46 719,572 +0.12 +0.65
2026-03-03 17.91 18.38 17.71 18.34 1,519,108 +0.15 +0.82
2026-03-02 17.48 18.43 17.46 18.19 1,295,990 +0.51 +2.88
2026-02-27 17.23 17.90 17.07 17.68 951,656 +0.20 +1.14
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 18.62
On 2026-03-04		 17.15
On 2026-03-10		 -0.62 -3.38 18.62
On 2026-03-04		 17.15
On 2026-03-10		 -7.89 18.11
10D 18.62
On 2026-03-04		 16.24
On 2026-02-25		 1.25 7.59 18.62
On 2026-03-04		 17.15
On 2026-03-10		 -7.89 17.94
20D 19.69
On 2026-02-12		 15.74
On 2026-02-23		 -1.17 -6.19 19.69
On 2026-02-12		 15.74
On 2026-02-23		 -20.09 17.94
WTD 18.07
On 2026-03-10		 17.15
On 2026-03-10		 -0.34 -1.88 18.01
On 2026-03-09		 18.01
On 2026-03-09		 0.00 17.82
MTD 18.62
On 2026-03-04		 17.15
On 2026-03-10		 0.04 0.23 18.62
On 2026-03-04		 17.15
On 2026-03-10		 -7.89 18.15
As of Tuesday, March 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

326.52 +4.59 +1.43 4,119,567
KO

The Coca-Cola Company

77.88 +0.08 +0.10 17,158,233
PFE

Pfizer Inc.

27.16 +0.35 +1.31 42,650,182
VZ

Verizon Communications Inc.

50.71 +0.26 +0.52 20,017,175
VIX

CBOE Volatility Index

24.93 -0.57 -2.24
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,706.51 -34.29 -0.07 489,443,287
DJTA

Dow Jones Transportation Average

18,386.50 -163.03 -0.88 233,813,112
SPX

S&P 500 Index

6,781.48 -14.51 -0.21
OEX

S&P 100 Index

3,332.70 -3.17 -0.10
NDX

NASDAQ 100 Index

24,956.47 -10.78 -0.04
NYA

NYSE Composite Index

22,546.68 -74.09 -0.33
XAX

NYSE AMEX Composite Index

8,551.01 -14.28 -0.17
RUI

RUSSELL 1000 Index

3,699.50 -9.20 -0.25
RUT

Russell 2000 Index

2,548.08 -5.59 -0.22
RUA

Russell 3000 Index

3,854.14 -9.54 -0.25
VIX

CBOE Volatility Index

24.93 -0.57 -2.24
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.77 +0.17 +0.66
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.39 +0.25 +0.96
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.51 +0.17 +0.67
 
Recent
Ticker Last Chg %Chg Volume
CXW

CoreCivic Inc.

17.72 -0.20 -1.12 1,061,646