CXW: CoreCivic Inc.

As of Friday, July 24th, 2026

$ 31.35

-0.30 -0.95%

Open: 31.81
High: 32.54
Low: 31.25
Volume: 589,947
Previous Close on Thursday, July 23rd, 2026

$ 31.65

-0.53 -1.65%

Open: 31.70
High: 32.31
Low: 31.04
Volume: 1,456,316

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-24 31.81 32.54 31.25 31.35 589,946 -0.30 -0.95
2026-07-23 31.70 32.31 31.04 31.65 1,456,316 -0.53 -1.65
2026-07-22 32.10 32.47 31.61 32.18 941,635 +0.10 +0.31
2026-07-21 32.15 32.69 31.62 32.08 818,383 +0.23 +0.72
2026-07-20 30.66 32.20 30.66 31.85 874,306 +1.20 +3.92
2026-07-17 30.32 30.75 30.06 30.65 982,411 0.00 0.00
2026-07-16 31.29 31.59 30.61 30.65 653,963 -0.44 -1.42
2026-07-15 31.43 31.60 31.02 31.09 60,575 -0.27 -0.86
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 32.69
On 2026-07-21		 30.66
On 2026-07-20		 0.70 2.28 32.69
On 2026-07-21		 31.04
On 2026-07-23		 -5.04 31.82
10D 32.69
On 2026-07-21		 30.06
On 2026-07-17		 -0.54 -1.69 32.30
On 2026-07-13		 30.06
On 2026-07-17		 -6.93 31.43
20D 32.69
On 2026-07-21		 28.70
On 2026-07-08		 1.97 6.71 32.60
On 2026-07-06		 28.70
On 2026-07-08		 -11.96 31.06
WTD 32.69
On 2026-07-21		 30.66
On 2026-07-20		 0.70 2.28 32.69
On 2026-07-21		 31.04
On 2026-07-23		 -5.04 31.82
MTD 32.69
On 2026-07-21		 28.70
On 2026-07-08		 0.97 3.19 32.60
On 2026-07-06		 28.70
On 2026-07-08		 -11.96 31.17
As of Friday, July 24th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

353.73 +4.73 +1.36 2,951,905
KO

The Coca-Cola Company

82.25 +1.08 +1.33 11,882,485
PFE

Pfizer Inc.

24.54 -0.47 -1.88 27,468,554
VZ

Verizon Communications Inc.

46.38 +2.56 +5.84 40,590,530
VIX

CBOE Volatility Index

18.59 -0.11 -0.59
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,947.25 +235.60 +0.46 432,894,333
DJTA

Dow Jones Transportation Average

22,476.16 -102.35 -0.45 79,734,044
SPX

S&P 500 Index

7,411.98 +3.68 +0.05
OEX

S&P 100 Index

3,636.53 +1.38 +0.04
NDX

NASDAQ 100 Index

28,128.34 -326.47 -1.15
NYA

NYSE Composite Index

23,990.89 +116.62 +0.49
XAX

NYSE AMEX Composite Index

8,402.94 -20.50 -0.24
RUI

RUSSELL 1000 Index

4,035.71 +2.26 +0.06
RUT

Russell 2000 Index

2,930.00 -10.16 -0.35
RUA

Russell 3000 Index

4,215.42 +1.64 +0.04
VIX

CBOE Volatility Index

18.59 -0.11 -0.59
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.76 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.43 -0.05 -0.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.09 -0.44
 
Recent
Ticker Last Chg %Chg Volume
CLSK

CleanSpark Inc.

14.52 -1.09 -6.98 17,289,145
CXW

CoreCivic Inc.

31.35 -0.30 -0.95 589,947