CXW: CoreCivic Inc.

As of Wednesday, October 29th, 2025

$ 18.66

+0.29 +1.58%

Open: 18.16
High: 19.32
Low: 17.99
Volume: 1,100,261
Previous Close on Tuesday, October 28th, 2025

$ 18.37

-0.19 -1.02%

Open: 18.50
High: 18.53
Low: 18.25
Volume: 562,617

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-29 18.16 19.32 17.99 18.66 1,100,261 +0.29 +1.58
2025-10-28 18.50 18.53 18.25 18.37 562,617 -0.19 -1.02
2025-10-27 18.80 18.86 18.52 18.56 480,765 -0.22 -1.17
2025-10-24 18.94 18.94 18.57 18.78 458,425 +0.06 +0.32
2025-10-23 18.49 18.91 18.39 18.72 642,948 +0.28 +1.52
2025-10-22 18.30 18.60 18.23 18.44 791,532 +0.17 +0.93
2025-10-21 18.03 18.49 17.97 18.27 394,642 +0.25 +1.39
2025-10-20 18.00 18.13 17.76 18.02 507,946 +0.06 +0.33
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 19.32
On 2025-10-29		 17.99
On 2025-10-29		 0.22 1.19 18.94
On 2025-10-24		 18.25
On 2025-10-28		 -3.65 18.62
10D 19.32
On 2025-10-29		 17.58
On 2025-10-16		 0.68 3.78 18.94
On 2025-10-24		 18.25
On 2025-10-28		 -3.65 18.35
20D 20.56
On 2025-10-02		 17.58
On 2025-10-16		 -1.89 -9.20 20.56
On 2025-10-02		 17.58
On 2025-10-16		 -14.47 18.50
WTD 19.32
On 2025-10-29		 17.99
On 2025-10-29		 -0.12 -0.64 18.86
On 2025-10-27		 18.25
On 2025-10-28		 -3.24 18.53
MTD 21.02
On 2025-10-01		 17.58
On 2025-10-16		 -1.69 -8.30 21.02
On 2025-10-01		 17.58
On 2025-10-16		 -16.34 18.60
As of Wednesday, October 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.28 +4.49 +1.45 3,473,949
KO

The Coca-Cola Company

68.35 -1.81 -2.58 19,708,247
PFE

Pfizer Inc.

24.29 -0.21 -0.86 64,815,418
VZ

Verizon Communications Inc.

40.21 +0.89 +2.26 53,537,296
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,632.00 -74.37 -0.16 681,863,288
DJTA

Dow Jones Transportation Average

15,587.68 +30.26 +0.19 131,893,432
SPX

S&P 500 Index

6,890.59 -0.30 0.00
OEX

S&P 100 Index

3,481.00 +11.25 +0.32
NDX

NASDAQ 100 Index

26,119.85 +107.69 +0.41
NYA

NYSE Composite Index

21,525.93 -163.62 -0.75
XAX

NYSE AMEX Composite Index

7,100.71 +46.63 +0.66
RUI

RUSSELL 1000 Index

3,757.80 -2.54 -0.07
RUT

Russell 2000 Index

2,484.81 -21.85 -0.87
RUA

Russell 3000 Index

3,907.82 -4.01 -0.10
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.34 +0.13 +0.56
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 +0.25 +1.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.93 +0.38 +1.94
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,155.32 +50.94 +0.42
 
Recent
Ticker Last Chg %Chg Volume
IOSP

Innospec Inc.

73.48 -1.78 -2.37 240,418
CAH

Cardinal Health, Inc.

164.47 +1.68 +1.03 2,791,654
AMH

American Homes 4 Rent

31.87 -0.74 -2.27 4,221,091
RGTI

Rigetti Computing Inc.

39.41 +2.34 +6.31 62,982,773
CXW

CoreCivic Inc.

18.66 +0.29 +1.58 1,100,261