CXW: CoreCivic Inc.

As of Thursday, July 2nd, 2026

$ 31.03

+0.02 +0.06%

Open: 31.07
High: 31.66
Low: 30.45
Volume: 781,941
Previous Close on Wednesday, July 1st, 2026

$ 31.01

+0.63 +2.07%

Open: 30.67
High: 31.55
Low: 30.42
Volume: 1,412,477

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-02 31.07 31.66 30.45 31.03 781,941 +0.02 +0.06
2026-07-01 30.67 31.55 30.42 31.01 1,412,477 +0.63 +2.07
2026-06-30 30.17 30.85 29.63 30.38 91,114 +0.09 +0.30
2026-06-29 30.82 31.05 30.06 30.29 1,136,223 -0.48 -1.56
2026-06-26 30.27 30.95 29.55 30.77 2,646,313 +1.39 +4.73
2026-06-25 29.73 29.86 29.03 29.38 1,094,195 -0.42 -1.41
2026-06-24 30.02 30.40 29.63 29.80 1,192,384 +0.07 +0.24
2026-06-23 29.47 30.77 29.16 29.73 1,886,428 +0.08 +0.27
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 31.66
On 2026-07-02		 29.55
On 2026-06-26		 1.65 5.62 31.05
On 2026-06-29		 29.63
On 2026-06-30		 -4.56 30.70
10D 31.66
On 2026-07-02		 27.91
On 2026-06-18		 2.86 10.15 30.77
On 2026-06-23		 29.03
On 2026-06-25		 -5.64 30.09
20D 31.66
On 2026-07-02		 21.85
On 2026-06-04		 9.32 42.93 30.77
On 2026-06-23		 29.03
On 2026-06-25		 -5.64 28.07
WTD 31.66
On 2026-07-02		 29.63
On 2026-06-30		 0.26 0.84 31.05
On 2026-06-29		 29.63
On 2026-06-30		 -4.56 30.68
MTD 31.66
On 2026-07-02		 30.42
On 2026-07-01		 0.65 2.14 31.55
On 2026-07-01		 31.55
On 2026-07-01		 0.00 31.02
As of Thursday, July 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

377.52 +2.58 +0.69 3,201,871
KO

The Coca-Cola Company

84.14 +2.85 +3.51 17,916,917
PFE

Pfizer Inc.

24.32 +0.44 +1.84 51,799,520
VZ

Verizon Communications Inc.

42.56 +0.57 +1.36 58,836,421
VIX

CBOE Volatility Index

16.16 -0.43 -2.59
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,900.07 +594.83 +1.14 540,029,855
DJTA

Dow Jones Transportation Average

22,015.11 +55.35 +0.25 59,196,194
SPX

S&P 500 Index

7,483.24 +0.01 +0.00
OEX

S&P 100 Index

3,671.55 +6.80 +0.19
NDX

NASDAQ 100 Index

29,329.21 -479.92 -1.61
NYA

NYSE Composite Index

23,957.08 +219.90 +0.93
XAX

NYSE AMEX Composite Index

7,857.26 +143.37 +1.86
RUI

RUSSELL 1000 Index

4,084.45 +0.12 +0.00
RUT

Russell 2000 Index

2,996.11 -16.48 -0.55
RUA

Russell 3000 Index

4,268.21 -0.89 -0.02
VIX

CBOE Volatility Index

16.16 -0.43 -2.59
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.16 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.51 -0.12 -0.55
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.05 -0.11 -0.57
 
Recent
Ticker Last Chg %Chg Volume
CXW

CoreCivic Inc.

31.03 +0.02 +0.06 781,941