CXW: CoreCivic Inc.

As of Wednesday, October 14th, 2026

$ 32.56

-1.47 -4.32%

Open: 33.97
High: 34.24
Low: 32.48
Volume: 1,439,924
Previous Close on Tuesday, October 13th, 2026

$ 34.03

+0.43 +1.28%

Open: 33.87
High: 34.37
Low: 33.43
Volume: 1,384,864

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-14 33.97 34.24 32.48 32.56 1,439,923 -1.47 -4.32
2026-10-13 33.87 34.37 33.43 34.03 1,384,864 +0.43 +1.28
2026-10-12 33.08 34.04 33.08 33.60 1,453,895 +0.67 +2.03
2026-10-09 32.60 33.42 32.02 32.93 1,402,546 +0.22 +0.67
2026-10-08 31.38 32.73 31.29 32.71 2,053,800 +0.89 +2.80
2026-10-07 31.62 32.58 31.02 31.82 1,724,398 +0.04 +0.13
2026-10-06 33.50 34.25 31.29 31.78 3,813,826 -1.95 -5.78
2026-10-05 33.70 35.02 33.40 33.73 2,509,501 +0.30 +0.90
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 34.37
On 2026-10-13		 31.29
On 2026-10-08		 0.74 2.33 34.37
On 2026-10-13		 32.48
On 2026-10-14		 -5.50 33.17
10D 35.02
On 2026-10-05		 31.02
On 2026-10-07		 0.31 0.96 35.02
On 2026-10-05		 31.02
On 2026-10-07		 -11.42 32.91
20D 36.55
On 2026-09-18		 30.55
On 2026-09-23		 -2.37 -6.78 36.55
On 2026-09-18		 30.55
On 2026-09-23		 -16.42 32.96
WTD 34.37
On 2026-10-13		 32.48
On 2026-10-14		 -0.37 -1.12 34.37
On 2026-10-13		 32.48
On 2026-10-14		 -5.50 33.40
MTD 35.02
On 2026-10-05		 31.02
On 2026-10-07		 0.31 0.96 35.02
On 2026-10-05		 31.02
On 2026-10-07		 -11.42 32.91
As of Wednesday, October 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

307.02 -0.61 -0.20 3,293,233
KO

The Coca-Cola Company

91.78 +1.67 +1.85 13,873,457
PFE

Pfizer Inc.

29.21 +0.84 +2.96 39,153,932
VZ

Verizon Communications Inc.

44.42 +0.89 +2.04 27,132,902
VIX

CBOE Volatility Index

16.84 +1.57 +10.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,621.48 -48.62 -0.09 438,954,740
DJTA

Dow Jones Transportation Average

19,829.96 +19.49 +0.10 63,710,294
SPX

S&P 500 Index

7,718.94 -86.51 -1.11
OEX

S&P 100 Index

3,849.76 -42.72 -1.10
NDX

NASDAQ 100 Index

29,950.82 -618.67 -2.02
NYA

NYSE Composite Index

23,865.42 -119.58 -0.50
XAX

NYSE AMEX Composite Index

8,319.78 -33.34 -0.40
RUI

RUSSELL 1000 Index

4,192.14 -49.08 -1.16
RUT

Russell 2000 Index

2,729.53 -53.84 -1.93
RUA

Russell 3000 Index

4,359.65 -52.38 -1.19
VIX

CBOE Volatility Index

16.84 +1.57 +10.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.93 +0.27 +1.25
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.47 +0.55 +2.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.77 +0.81 +4.51
 
Recent
Ticker Last Chg %Chg Volume
TWLO

Twilio Inc.

271.12 -10.47 -3.72 1,902,250
LUV

Southwest Airlines Co.

39.34 -1.31 -3.22 5,910,746
CXW

CoreCivic Inc.

32.56 -1.47 -4.32 1,439,924