CXW: CoreCivic Inc.

As of Tuesday, January 20th, 2026

$ 20.17

+0.16 +0.80%

Open: 19.77
High: 20.98
Low: 19.68
Volume: 1,859,912
Previous Close on Friday, January 16th, 2026

$ 20.01

+0.10 +0.50%

Open: 19.84
High: 20.08
Low: 19.72
Volume: 648,157

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-20 19.77 20.98 19.68 20.17 1,859,912 +0.16 +0.80
2026-01-16 19.84 20.08 19.72 20.01 648,157 +0.10 +0.50
2026-01-15 19.91 20.20 19.65 19.91 654,827 -0.02 -0.10
2026-01-14 19.98 20.12 19.45 19.93 832,358 -0.01 -0.05
2026-01-13 20.13 20.20 19.91 19.94 547,635 -0.24 -1.19
2026-01-12 20.21 20.46 20.10 20.18 697,211 -0.12 -0.59
2026-01-09 19.74 20.33 19.74 20.30 880,591 +0.59 +2.99
2026-01-08 18.90 19.76 18.84 19.71 825,052 +0.76 +4.01
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.34 -12.78 -3.93 10,196,486
KO

The Coca-Cola Company

71.75 +1.31 +1.86 21,663,629
PFE

Pfizer Inc.

25.52 -0.13 -0.51 51,754,513
VZ

Verizon Communications Inc.

39.08 +0.17 +0.44 30,525,833
VIX

CBOE Volatility Index

20.09 +4.23 +26.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,488.59 -870.74 -1.76 676,039,129
DJTA

Dow Jones Transportation Average

17,858.76 -386.66 -2.12 128,909,316
SPX

S&P 500 Index

6,796.86 -143.15 -2.06
OEX

S&P 100 Index

3,354.53 -79.13 -2.30
NDX

NASDAQ 100 Index

24,987.57 -541.70 -2.12
NYA

NYSE Composite Index

22,473.21 -333.85 -1.46
XAX

NYSE AMEX Composite Index

7,607.49 +4.88 +0.06
RUI

RUSSELL 1000 Index

3,715.27 -76.27 -2.01
RUT

Russell 2000 Index

2,645.36 -32.38 -1.21
RUA

Russell 3000 Index

3,876.46 -78.07 -1.97
VIX

CBOE Volatility Index

20.09 +4.23 +26.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.54 +0.92 +4.07
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.04 +1.72 +8.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.28 +2.29 +12.06
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,578.21 -304.04 -2.56
 
Recent
Ticker Last Chg %Chg Volume
ETN

Eaton Corporation PLC

337.59 -6.16 -1.79 2,868,118
KRE

SPDR S&P Regional Banking ETF

66.96 -0.89 -1.31 18,239,756
LRCX

Lam Research Corp.

222.41 -0.55 -0.25 11,393,349
IWR

iShares Russell Midcap ETF

99.25 -1.55 -1.54 3,364,034
CXW

CoreCivic Inc.

20.17 +0.16 +0.80 1,859,912