CXW: CoreCivic Inc.

As of Thursday, November 5th, 2026

$ 28.23

-2.29 -7.50%

Open: 30.24
High: 31.54
Low: 28.22
Volume: 4,044,040
Previous Close on Wednesday, November 4th, 2026

$ 30.52

-0.45 -1.45%

Open: 29.58
High: 30.78
Low: 29.02
Volume: 2,837,068

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-05 30.24 31.54 28.22 28.23 4,044,040 -2.29 -7.50
2026-11-04 29.58 30.78 29.02 30.52 2,837,068 -0.45 -1.45
2026-11-03 30.35 31.38 30.16 30.97 2,289,310 +0.64 +2.11
2026-11-02 30.94 31.06 29.61 30.33 2,448,769 -0.55 -1.78
2026-10-30 30.90 31.38 30.16 30.88 1,277,149 -0.20 -0.64
2026-10-29 30.92 31.87 30.45 31.08 1,627,786 +0.45 +1.47
2026-10-28 30.90 31.04 30.36 30.63 1,009,933 -0.17 -0.55
2026-10-27 29.89 30.87 29.89 30.80 1,193,259 +0.93 +3.11
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 31.54
On 2026-11-05		 28.22
On 2026-11-05		 -2.85 -9.17 31.38
On 2026-10-30		 29.02
On 2026-11-04		 -7.54 30.19
10D 31.87
On 2026-10-29		 28.22
On 2026-11-05		 -1.10 -3.75 31.87
On 2026-10-29		 28.22
On 2026-11-05		 -11.45 30.34
20D 34.37
On 2026-10-13		 28.22
On 2026-11-05		 -4.48 -13.70 34.37
On 2026-10-13		 28.22
On 2026-11-05		 -17.88 30.87
WTD 31.54
On 2026-11-05		 28.22
On 2026-11-05		 -2.65 -8.58 31.38
On 2026-11-03		 29.02
On 2026-11-04		 -7.54 30.01
MTD 31.54
On 2026-11-05		 28.22
On 2026-11-05		 -2.65 -8.58 31.38
On 2026-11-03		 29.02
On 2026-11-04		 -7.54 30.01
As of Thursday, November 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.87 -16.61 -5.04 6,543,759
KO

The Coca-Cola Company

95.65 -0.17 -0.18 31,028,476
PFE

Pfizer Inc.

29.86 -0.91 -2.97 52,897,954
VZ

Verizon Communications Inc.

46.01 -0.09 -0.19 25,666,571
VIX

CBOE Volatility Index

28.18 +11.57 +69.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,523.06 -1,833.06 -3.44 854,774,053
DJTA

Dow Jones Transportation Average

20,088.97 -742.01 -3.56 103,692,447
SPX

S&P 500 Index

7,353.73 -334.89 -4.36
OEX

S&P 100 Index

3,619.50 -175.57 -4.63
NDX

NASDAQ 100 Index

26,629.81 -1,807.36 -6.36
NYA

NYSE Composite Index

23,955.98 -730.15 -2.96
XAX

NYSE AMEX Composite Index

8,040.63 -146.72 -1.79
RUI

RUSSELL 1000 Index

4,004.51 -180.60 -4.32
RUT

Russell 2000 Index

2,729.89 -127.06 -4.45
RUA

Russell 3000 Index

4,172.03 -188.40 -4.32
VIX

CBOE Volatility Index

28.18 +11.57 +69.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.60 +2.77 +12.69
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.29 +4.61 +22.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.55 +6.75 +35.90
 
Recent
Ticker Last Chg %Chg Volume
FICO

Fair Isaac Corporation

707.40 +77.64 +12.33 1,318,653
CXW

CoreCivic Inc.

28.23 -2.29 -7.50 4,044,040