CXW: CoreCivic Inc.

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

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-24 32.15 34.63 32.07 34.36 1,904,057 +2.08 +6.44
2026-09-23 31.29 32.76 30.55 32.28 1,771,443 +0.81 +2.57
2026-09-22 32.63 33.00 30.70 31.47 2,402,306 -0.94 -2.90
2026-09-21 35.01 35.39 32.29 32.41 1,975,280 -2.82 -8.00
2026-09-18 35.92 36.55 35.09 35.23 3,638,376 -0.31 -0.87
2026-09-17 35.02 35.60 35.02 35.54 1,248,739 +0.61 +1.75
2026-09-16 35.01 35.76 34.76 34.93 2,296,520 -0.45 -1.27
2026-09-15 34.34 36.07 33.71 35.38 1,797,835 +1.15 +3.36
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 36.55
On 2026-09-18		 30.55
On 2026-09-23		 -1.18 -3.32 36.55
On 2026-09-18		 30.55
On 2026-09-23		 -16.42 33.15
10D 36.55
On 2026-09-18		 30.55
On 2026-09-23		 -0.05 -0.15 36.55
On 2026-09-18		 30.55
On 2026-09-23		 -16.42 34.08
20D 36.55
On 2026-09-18		 30.55
On 2026-09-23		 0.37 1.09 36.55
On 2026-09-18		 30.55
On 2026-09-23		 -16.42 33.96
WTD 35.39
On 2026-09-21		 30.55
On 2026-09-23		 -0.87 -2.47 35.39
On 2026-09-21		 30.55
On 2026-09-23		 -13.66 32.63
MTD 36.55
On 2026-09-18		 30.55
On 2026-09-23		 1.14 3.43 36.55
On 2026-09-18		 30.55
On 2026-09-23		 -16.42 34.02
As of Thursday, September 24th, 2026
 
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
SCHA

Schwab U.S. Small-Cap ETF

33.09 -0.07 -0.21 4,218,798
VOYA

Voya Financial Inc.

96.09 -1.28 -1.31 759,753
CXW

CoreCivic Inc.

34.36 +2.08 +6.44 1,904,057