CXW: CoreCivic Inc.

As of Friday, June 12th, 2026

$ 27.10

+0.25 +0.93%

Open: 26.70
High: 27.20
Low: 26.40
Volume: 920,148
Previous Close on Thursday, June 11th, 2026

$ 26.85

+0.40 +1.51%

Open: 26.45
High: 27.29
Low: 26.29
Volume: 1,312,619

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-12 26.70 27.20 26.40 27.10 920,148 +0.25 +0.93
2026-06-11 26.45 27.29 26.29 26.85 1,312,619 +0.40 +1.51
2026-06-10 25.26 26.97 25.08 26.45 2,275,627 +1.27 +5.04
2026-06-09 24.95 25.40 24.56 25.18 1,445,030 +0.46 +1.86
2026-06-08 23.27 24.94 23.00 24.72 1,711,898 +1.51 +6.51
2026-06-05 23.06 23.43 22.74 23.21 789,083 +0.15 +0.65
2026-06-04 22.00 23.10 21.85 23.06 1,369,167 +1.35 +6.22
2026-06-03 21.21 21.90 21.13 21.71 736,157 +0.36 +1.69
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 27.29
On 2026-06-11		 23.00
On 2026-06-08		 3.89 16.76 27.29
On 2026-06-11		 26.40
On 2026-06-12		 -3.24 26.06
10D 27.29
On 2026-06-11		 20.77
On 2026-06-01		 6.02 28.56 27.29
On 2026-06-11		 26.40
On 2026-06-12		 -3.24 24.08
20D 27.29
On 2026-06-11		 20.51
On 2026-05-15		 5.85 27.53 21.89
On 2026-05-21		 20.77
On 2026-06-01		 -5.14 22.64
WTD 27.29
On 2026-06-11		 23.00
On 2026-06-08		 3.89 16.76 27.29
On 2026-06-11		 26.40
On 2026-06-12		 -3.24 26.06
MTD 27.29
On 2026-06-11		 20.77
On 2026-06-01		 6.02 28.56 27.29
On 2026-06-11		 26.40
On 2026-06-12		 -3.24 24.08
As of Friday, June 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.30 +2.54 +0.76 4,358,716
KO

The Coca-Cola Company

82.62 +0.09 +0.11 11,619,843
PFE

Pfizer Inc.

26.21 +0.04 +0.15 38,746,243
VZ

Verizon Communications Inc.

48.11 +1.17 +2.49 21,943,306
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,202.26 +353.51 +0.70 427,713,946
DJTA

Dow Jones Transportation Average

22,596.69 +72.95 +0.32 66,435,006
SPX

S&P 500 Index

7,431.46 +37.16 +0.50
OEX

S&P 100 Index

3,645.59 +9.47 +0.26
NDX

NASDAQ 100 Index

29,635.95 +189.77 +0.64
NYA

NYSE Composite Index

23,595.79 +182.90 +0.78
XAX

NYSE AMEX Composite Index

8,395.75 +47.64 +0.57
RUI

RUSSELL 1000 Index

4,047.10 +18.92 +0.47
RUT

Russell 2000 Index

2,943.99 +22.96 +0.79
RUA

Russell 3000 Index

4,227.02 +20.39 +0.48
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.75 -0.20 -0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.59 -0.55 -2.38
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.91 -4.25
 
Recent
Ticker Last Chg %Chg Volume
CXW

CoreCivic Inc.

27.10 +0.25 +0.93 920,148