CXW: CoreCivic Inc.

As of Monday, July 14th, 2025

$ 21.94

-- 0 0%

Open: 21.94
High: 21.94
Low: 21.94
Volume: N/A
Previous Close on Friday, July 11th, 2025

$ 21.94

-0.29 -1.30%

Open: 22.16
High: 22.26
Low: 21.87
Volume: 644,778
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-07-11 22.16 22.26 21.87 21.94 644,778 -0.29 -1.30
2025-07-10 22.16 22.40 22.05 22.23 722,252 -0.06 -0.27
2025-07-09 21.99 22.33 21.64 22.29 951,110 +0.23 +1.04
2025-07-08 22.48 22.48 21.63 22.06 1,211,936 -0.47 -2.09
2025-07-07 22.70 23.19 21.99 22.53 1,884,548 +0.85 +3.92
2025-07-03 21.15 21.73 20.92 21.68 767,556 +0.64 +3.04
2025-07-02 20.96 21.04 20.42 21.04 837,220 -0.02 -0.09
2025-07-01 21.07 21.55 20.54 21.06 1,066,343 -0.01 -0.05
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

259.97 +4.55 +1.78 2,858,040
KO

The Coca-Cola Company

69.62 -0.25 -0.36 5,257,854
PFE

Pfizer Inc.

25.49 -0.17 -0.64 12,693,949
VZ

Verizon Communications Inc.

41.57 -0.06 -0.13 6,991,636
VIX

CBOE Volatility Index

17.17 +0.77 +4.70
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,349.23 -22.28 -0.05 209,671,274
DJTA

Dow Jones Transportation Average

16,033.07 -175.79 -1.08 64,891,513
SPX

S&P 500 Index

6,260.05 +0.30 +0.00
OEX

S&P 100 Index

3,075.37 +1.56 +0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,835.74 +55.15 +0.24
NYA

NYSE Composite Index

20,534.96 -12.71 -0.06
XAX

NYSE AMEX Composite Index

5,983.09 +18.75 +0.31
RUI

RUSSELL 1000 Index

3,426.65 +2.01 +0.06
RUT

Russell 2000 Index

2,238.70 +3.88 +0.17
RUA

Russell 3000 Index

3,561.59 +2.24 +0.06
VIX

CBOE Volatility Index

17.17 +0.77 +4.70
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.40 +0.17 +0.76
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.34 +0.25 +1.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.89 +0.52 +2.68
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,459.05 +32.70 +0.31
 
Recent
Ticker Last Chg %Chg Volume
CXW

CoreCivic Inc.

21.94 0.00 0.00