CXW: CoreCivic Inc.

As of Tuesday, December 30th, 2025

$ 19.13

-0.22 -1.14%

Open: 19.28
High: 19.42
Low: 19.09
Volume: 648,932
Previous Close on Monday, December 29th, 2025

$ 19.35

+0.13 +0.68%

Open: 19.13
High: 19.35
Low: 19.11
Volume: 580,833

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-30 19.28 19.42 19.09 19.13 648,932 -0.22 -1.14
2025-12-29 19.13 19.35 19.11 19.35 580,833 +0.13 +0.68
2025-12-26 19.05 19.29 19.05 19.22 520,235 +0.12 +0.63
2025-12-24 18.90 19.19 18.86 19.10 32,911 +0.11 +0.58
2025-12-23 19.25 19.34 18.95 18.99 703,406 -0.35 -1.81
2025-12-22 18.95 19.37 18.84 19.34 1,003,580 +0.37 +1.95
2025-12-19 19.47 19.60 18.93 18.97 2,840,766 -0.65 -3.31
2025-12-18 19.56 19.81 19.56 19.62 781,029 +0.15 +0.77
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 19.42
On 2025-12-30		 18.86
On 2025-12-24		 -0.21 -1.09 19.34
On 2025-12-23		 18.86
On 2025-12-24		 -2.48 19.16
10D 19.81
On 2025-12-18		 18.84
On 2025-12-22		 0.14 0.74 19.81
On 2025-12-18		 18.84
On 2025-12-22		 -4.87 19.22
20D 19.81
On 2025-12-18		 17.96
On 2025-12-02		 1.20 6.69 19.81
On 2025-12-18		 18.84
On 2025-12-22		 -4.87 18.96
WTD 19.42
On 2025-12-30		 19.09
On 2025-12-30		 -0.09 -0.47 19.35
On 2025-12-29		 19.35
On 2025-12-29		 0.00 19.24
MTD 19.81
On 2025-12-18		 17.96
On 2025-12-02		 1.20 6.69 19.81
On 2025-12-18		 18.84
On 2025-12-22		 -4.87 18.96
As of Tuesday, December 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.79 +0.21 +0.07 2,735,481
KO

The Coca-Cola Company

70.07 -0.09 -0.13 8,422,496
PFE

Pfizer Inc.

24.99 -0.01 -0.04 28,727,097
VZ

Verizon Communications Inc.

40.70 +0.22 +0.54 15,517,917
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,367.06 -94.87 -0.20 282,574,656
DJTA

Dow Jones Transportation Average

17,471.25 -88.20 -0.50 86,564,829
SPX

S&P 500 Index

6,896.24 -9.50 -0.14
OEX

S&P 100 Index

3,454.22 -3.00 -0.09
NDX

NASDAQ 100 Index

25,462.56 -63.00 -0.25
NYA

NYSE Composite Index

22,148.08 -17.87 -0.08
XAX

NYSE AMEX Composite Index

6,930.74 +49.96 +0.73
RUI

RUSSELL 1000 Index

3,761.54 -5.41 -0.14
RUT

Russell 2000 Index

2,500.59 -19.21 -0.76
RUA

Russell 3000 Index

3,912.56 -6.69 -0.17
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.69 +0.09 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.05 -0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,880.92 -25.38 -0.21
 
Recent
Ticker Last Chg %Chg Volume
GVA

Granite Construction Inc.

116.77 -1.33 -1.13 501,329
AZZ

AZZ Inc.

108.89 -0.73 -0.67 114,072
ETN

Eaton Corporation PLC

320.86 -0.59 -0.18 1,667,125
XAR

SPDR S&P Aerospace & Defense ETF

243.24 -1.61 -0.66 203,582
CXW

CoreCivic Inc.

19.13 -0.22 -1.14 648,932