CXW: CoreCivic Inc.

As of Friday, July 25th, 2025

$ 20.73

+0.76 +3.81%

Open: 20.03
High: 21.02
Low: 19.94
Volume: 1,114,618
Previous Close on Thursday, July 24th, 2025

$ 19.97

+0.15 +0.76%

Open: 19.92
High: 20.07
Low: 19.65
Volume: 886,480

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-25 20.03 21.02 19.94 20.73 1,114,618 +0.76 +3.81
2025-07-24 19.92 20.07 19.65 19.97 886,480 +0.15 +0.76
2025-07-23 19.73 20.02 19.73 19.82 964,959 +0.09 +0.46
2025-07-22 20.17 20.61 19.73 19.73 1,100,028 -0.51 -2.52
2025-07-21 20.71 20.81 20.17 20.24 922,042 -0.57 -2.74
2025-07-18 21.37 21.47 20.77 20.81 1,442,293 -0.53 -2.48
2025-07-17 21.26 21.65 21.26 21.34 1,087,553 -0.06 -0.28
2025-07-16 21.33 21.86 21.22 21.40 922,723 +0.15 +0.71
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 21.02
On 2025-07-25		 19.65
On 2025-07-24		 -0.08 -0.38 20.81
On 2025-07-21		 19.65
On 2025-07-24		 -5.59 20.10
10D 22.30
On 2025-07-14		 19.65
On 2025-07-24		 -1.21 -5.52 22.30
On 2025-07-14		 19.65
On 2025-07-24		 -11.90 20.74
20D 23.19
On 2025-07-07		 19.65
On 2025-07-24		 0.21 1.02 23.19
On 2025-07-07		 19.65
On 2025-07-24		 -15.28 21.20
WTD 21.02
On 2025-07-25		 19.65
On 2025-07-24		 -0.08 -0.38 20.81
On 2025-07-21		 19.65
On 2025-07-24		 -5.59 20.10
MTD 23.19
On 2025-07-07		 19.65
On 2025-07-24		 -0.34 -1.61 23.19
On 2025-07-07		 19.65
On 2025-07-24		 -15.28 21.23
As of Friday, July 25th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

271.59 +3.58 +1.34 4,594,733
KO

The Coca-Cola Company

69.17 +0.07 +0.10 12,564,149
PFE

Pfizer Inc.

24.79 -0.56 -2.21 35,513,405
VZ

Verizon Communications Inc.

43.08 0.00 0.00 16,549,231
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,901.92 +208.01 +0.47 369,688,943
DJTA

Dow Jones Transportation Average

16,364.84 +183.10 +1.13 167,526,734
SPX

S&P 500 Index

6,388.64 +25.29 +0.40
OEX

S&P 100 Index

3,140.77 +9.61 +0.31
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,272.25 +52.38 +0.23
NYA

NYSE Composite Index

20,950.45 +97.03 +0.47
XAX

NYSE AMEX Composite Index

6,047.70 -25.19 -0.41
RUI

RUSSELL 1000 Index

3,496.74 +15.24 +0.44
RUT

Russell 2000 Index

2,261.07 +8.94 +0.40
RUA

Russell 3000 Index

3,632.88 +15.77 +0.44
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.64 -0.16 -0.73
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.33 -0.24 -1.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.32 -0.24 -1.29
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,717.87 +31.20 +0.29
 
Recent
Ticker Last Chg %Chg Volume
CXW

CoreCivic Inc.

20.73 +0.76 +3.81 1,114,618