CXW: CoreCivic Inc.

As of Thursday, October 9th, 2025

$ 18.31

-0.44 -2.35%

Open: 18.75
High: 18.79
Low: 18.26
Volume: 683,483
Previous Close on Wednesday, October 8th, 2025

$ 18.75

-0.18 -0.95%

Open: 19.06
High: 19.06
Low: 18.61
Volume: 1,127,954

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 18.75 18.79 18.26 18.31 683,483 -0.44 -2.35
2025-10-08 19.06 19.06 18.61 18.75 1,127,954 -0.18 -0.95
2025-10-07 19.00 19.10 18.72 18.93 1,231,895 -0.16 -0.84
2025-10-06 19.74 19.89 19.03 19.09 692,440 -0.73 -3.68
2025-10-03 19.50 20.04 19.50 19.82 895,632 +0.34 +1.75
2025-10-02 20.54 20.56 19.48 19.48 971,570 -1.07 -5.21
2025-10-01 20.22 21.02 20.00 20.55 791,279 +0.20 +0.98
2025-09-30 21.49 21.54 20.32 20.35 757,821 -1.19 -5.52
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 20.04
On 2025-10-03		 18.26
On 2025-10-09		 -1.17 -6.01 20.04
On 2025-10-03		 18.26
On 2025-10-09		 -8.91 18.98
10D 22.46
On 2025-09-29		 18.26
On 2025-10-09		 -3.07 -14.36 22.46
On 2025-09-29		 18.26
On 2025-10-09		 -18.72 19.84
20D 22.46
On 2025-09-29		 18.26
On 2025-10-09		 -3.11 -14.52 22.46
On 2025-09-29		 18.26
On 2025-10-09		 -18.72 20.44
WTD 19.89
On 2025-10-06		 18.26
On 2025-10-09		 -1.51 -7.62 19.89
On 2025-10-06		 18.26
On 2025-10-09		 -8.22 18.77
MTD 21.02
On 2025-10-01		 18.26
On 2025-10-09		 -2.04 -10.02 21.02
On 2025-10-01		 18.26
On 2025-10-09		 -13.13 19.28
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
CXW

CoreCivic Inc.

18.31 -0.44 -2.35 683,483