CXW: CoreCivic Inc.

As of Monday, February 9th, 2026

$ 18.89

+0.17 +0.91%

Open: 18.68
High: 18.93
Low: 18.35
Volume: 570,555
Previous Close on Friday, February 6th, 2026

$ 18.72

+0.09 +0.48%

Open: 18.68
High: 18.85
Low: 18.51
Volume: 2,095,813

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-09 18.68 18.93 18.35 18.89 570,555 +0.17 +0.91
2026-02-06 18.68 18.85 18.51 18.72 2,095,813 +0.09 +0.48
2026-02-05 18.62 18.87 18.47 18.63 728,967 +0.01 +0.05
2026-02-04 18.72 18.72 18.31 18.62 840,571 -0.08 -0.43
2026-02-03 18.39 18.70 18.27 18.70 948,791 +0.19 +1.03
2026-02-02 18.59 18.75 18.40 18.51 894,767 -0.02 -0.11
2026-01-30 18.60 18.78 18.44 18.53 1,058,408 -0.22 -1.17
2026-01-29 18.48 18.81 18.32 18.75 1,159,055 +0.28 +1.52
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 18.93
On 2026-02-09		 18.27
On 2026-02-03		 0.38 2.05 18.87
On 2026-02-05		 18.51
On 2026-02-06		 -1.88 18.71
10D 18.93
On 2026-02-09		 18.27
On 2026-02-03		 0.23 1.23 18.81
On 2026-01-29		 18.27
On 2026-02-03		 -2.87 18.65
20D 20.98
On 2026-01-20		 18.12
On 2026-01-26		 -1.41 -6.95 20.98
On 2026-01-20		 18.12
On 2026-01-26		 -13.66 19.27
WTD 18.93
On 2026-02-09		 18.35
On 2026-02-09		 0.17 0.91 -- -- -- 18.89
MTD 18.93
On 2026-02-09		 18.27
On 2026-02-03		 0.36 1.94 18.75
On 2026-02-02		 18.27
On 2026-02-03		 -2.56 18.68
As of Monday, February 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.74 -4.26 -1.33 4,693,406
KO

The Coca-Cola Company

77.97 -1.06 -1.34 23,111,335
PFE

Pfizer Inc.

27.05 -0.17 -0.62 46,312,026
VZ

Verizon Communications Inc.

47.02 +0.71 +1.53 26,720,466
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,135.87 +20.20 +0.04 623,640,099
DJTA

Dow Jones Transportation Average

19,753.82 -138.54 -0.70 104,907,519
SPX

S&P 500 Index

6,964.82 +32.52 +0.47
OEX

S&P 100 Index

3,435.76 +18.46 +0.54
NDX

NASDAQ 100 Index

25,268.14 +192.37 +0.77
NYA

NYSE Composite Index

23,340.74 +87.92 +0.38
XAX

NYSE AMEX Composite Index

8,457.36 +169.72 +2.05
RUI

RUSSELL 1000 Index

3,800.94 +17.77 +0.47
RUT

Russell 2000 Index

2,689.05 +18.71 +0.70
RUA

Russell 3000 Index

3,964.66 +18.95 +0.48
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.13 -0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.94 -0.29 -1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.09 -0.28 -1.37
 
Recent
Ticker Last Chg %Chg Volume
DDM

ProShares Ultra Dow30

61.41 +0.04 +0.07 149,516
XCI

NYSE Arca Computer Technology Index

15,357.16 +225.28 +1.49
AZZ

AZZ Inc.

133.27 +3.27 +2.52 191,868
LRCX

Lam Research Corp.

229.28 -1.73 -0.75 9,952,178
CXW

CoreCivic Inc.

18.89 +0.17 +0.91 570,555