CXW: CoreCivic Inc.

As of Monday, May 4th, 2026

$ 20.15

-0.43 -2.09%

Open: 20.44
High: 20.44
Low: 19.99
Volume: 576,471
Previous Close on Friday, May 1st, 2026

$ 20.58

+0.12 +0.59%

Open: 20.64
High: 20.70
Low: 20.25
Volume: 631,994

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-04 20.44 20.44 19.99 20.15 57,647 -0.43 -2.09
2026-05-01 20.64 20.70 20.25 20.58 631,994 +0.12 +0.59
2026-04-30 20.48 20.72 20.30 20.46 604,565 -0.08 -0.39
2026-04-29 20.57 20.69 20.44 20.54 38,522 -0.03 -0.15
2026-04-28 20.38 20.60 20.21 20.57 482,857 +0.32 +1.58
2026-04-27 20.36 20.70 20.21 20.25 507,707 -0.26 -1.27
2026-04-24 20.00 20.83 19.93 20.51 744,031 +0.47 +2.35
2026-04-23 20.42 20.69 20.02 20.04 44,129 -0.37 -1.81
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 20.72
On 2026-04-30		 19.99
On 2026-05-04		 -0.10 -0.49 20.72
On 2026-04-30		 19.99
On 2026-05-04		 -3.52 20.46
10D 20.89
On 2026-04-22		 19.93
On 2026-04-24		 -0.47 -2.28 20.89
On 2026-04-22		 19.93
On 2026-04-24		 -4.60 20.41
20D 20.89
On 2026-04-22		 19.45
On 2026-04-13		 0.10 0.50 20.59
On 2026-04-09		 19.45
On 2026-04-13		 -5.54 20.29
WTD 20.44
On 2026-05-04		 19.99
On 2026-05-04		 -0.43 -2.09 -- -- -- 20.15
MTD 20.70
On 2026-05-01		 19.99
On 2026-05-04		 -0.31 -1.52 20.70
On 2026-05-01		 19.99
On 2026-05-04		 -3.43 20.37
As of Monday, May 4th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

280.52 -5.99 -2.09 6,121,684
KO

The Coca-Cola Company

78.19 -0.39 -0.50 12,311,797
PFE

Pfizer Inc.

26.30 -0.03 -0.11 33,935,339
VZ

Verizon Communications Inc.

47.57 -0.54 -1.12 17,665,068
VIX

CBOE Volatility Index

18.29 +1.34 +7.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,941.90 -557.37 -1.13 435,253,056
DJTA

Dow Jones Transportation Average

19,605.69 -992.51 -4.82 133,399,739
SPX

S&P 500 Index

7,200.75 -29.37 -0.41
OEX

S&P 100 Index

3,555.23 -16.13 -0.45
NDX

NASDAQ 100 Index

27,651.82 -58.54 -0.21
NYA

NYSE Composite Index

22,893.46 -147.68 -0.64
XAX

NYSE AMEX Composite Index

8,982.99 +58.75 +0.66
RUI

RUSSELL 1000 Index

3,918.21 -15.74 -0.40
RUT

Russell 2000 Index

2,796.00 -16.83 -0.60
RUA

Russell 3000 Index

4,088.70 -16.81 -0.41
VIX

CBOE Volatility Index

18.29 +1.34 +7.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.07 +0.29 +1.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.07 +0.37 +1.63
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.06 +0.70 +3.44
 
Recent
Ticker Last Chg %Chg Volume
PLUG

Plug Power Inc.

3.13 +0.03 +0.97 50,250,675
CXW

CoreCivic Inc.

20.15 -0.43 -2.09 576,471