CXW: CoreCivic Inc.

As of Friday, August 14th, 2026

$ 32.82

+1.22 +3.86%

Open: 31.56
High: 33.06
Low: 31.56
Volume: 1,803,426
Previous Close on Thursday, August 13th, 2026

$ 31.60

-2.00 -5.95%

Open: 33.53
High: 34.06
Low: 31.52
Volume: 1,821,489

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-14 31.56 33.06 31.56 32.82 1,803,426 +1.22 +3.86
2026-08-13 33.53 34.06 31.52 31.60 1,821,489 -2.00 -5.95
2026-08-12 33.90 34.66 33.00 33.60 2,922,228 -0.32 -0.94
2026-08-11 33.19 34.43 32.66 33.92 1,724,028 +0.92 +2.79
2026-08-10 33.97 34.86 32.93 33.00 1,629,295 +0.73 +2.26
2026-08-07 32.34 32.77 31.76 32.27 803,645 +0.03 +0.09
2026-08-06 28.82 34.00 28.50 32.24 2,609,345 +1.01 +3.23
2026-08-05 30.97 32.40 30.54 31.23 2,565,776 +1.08 +3.58
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 34.86
On 2026-08-10		 31.52
On 2026-08-13		 0.55 1.70 34.86
On 2026-08-10		 31.52
On 2026-08-13		 -9.60 32.99
10D 34.86
On 2026-08-10		 28.50
On 2026-08-06		 2.92 9.77 34.86
On 2026-08-10		 31.52
On 2026-08-13		 -9.60 32.11
20D 34.86
On 2026-08-10		 28.50
On 2026-08-06		 2.17 7.08 34.86
On 2026-08-10		 31.52
On 2026-08-13		 -9.60 31.58
WTD 34.86
On 2026-08-10		 31.52
On 2026-08-13		 0.55 1.70 34.86
On 2026-08-10		 31.52
On 2026-08-13		 -9.60 32.99
MTD 34.86
On 2026-08-10		 28.50
On 2026-08-06		 2.92 9.77 34.86
On 2026-08-10		 31.52
On 2026-08-13		 -9.60 32.11
As of Friday, August 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.38 +7.74 +2.15 2,922,616
KO

The Coca-Cola Company

87.71 +0.29 +0.33 8,962,349
PFE

Pfizer Inc.

26.79 -0.01 -0.04 23,130,420
VZ

Verizon Communications Inc.

48.48 +0.26 +0.54 15,048,035
VIX

CBOE Volatility Index

14.25 -0.31 -2.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,732.41 -107.67 -0.20 318,730,481
DJTA

Dow Jones Transportation Average

21,792.39 -135.59 -0.62 44,292,047
SPX

S&P 500 Index

7,785.76 -13.42 -0.17
OEX

S&P 100 Index

3,829.84 -12.42 -0.32
NDX

NASDAQ 100 Index

30,046.14 -38.36 -0.13
NYA

NYSE Composite Index

24,821.68 +11.36 +0.05
XAX

NYSE AMEX Composite Index

8,925.75 +53.44 +0.60
RUI

RUSSELL 1000 Index

4,245.65 -7.06 -0.17
RUT

Russell 2000 Index

3,068.42 +15.56 +0.51
RUA

Russell 3000 Index

4,433.85 -6.11 -0.14
VIX

CBOE Volatility Index

14.25 -0.31 -2.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.06 -0.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.80 -0.13 -0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.46 -0.13 -0.70
 
Recent
Ticker Last Chg %Chg Volume
IEF

iShares 7-10 Year Treasury Bond ETF

93.04 -0.26 -0.28 4,658,258
CXW

CoreCivic Inc.

32.82 +1.22 +3.86 1,803,426