CXW: CoreCivic Inc.

As of Friday, September 12th, 2025

$ 21.10

-0.32 -1.49%

Open: 21.29
High: 21.42
Low: 20.99
Volume: 1,089,211
Previous Close on Thursday, September 11th, 2025

$ 21.42

+1.09 +5.36%

Open: 20.33
High: 21.45
Low: 20.30
Volume: 1,426,425

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 21.29 21.42 20.99 21.10 1,089,210 -0.32 -1.49
2025-09-11 20.33 21.45 20.30 21.42 1,426,425 +1.09 +5.36
2025-09-10 20.40 20.65 20.20 20.33 827,373 -0.10 -0.49
2025-09-09 19.60 20.53 19.51 20.43 999,442 +0.81 +4.13
2025-09-08 19.59 19.70 19.39 19.62 1,049,483 -0.05 -0.25
2025-09-05 19.78 19.88 19.53 19.67 685,054 -0.20 -1.01
2025-09-04 20.11 20.11 19.75 19.87 541,565 -0.19 -0.95
2025-09-03 20.04 20.28 19.95 20.06 682,187 -0.05 -0.25
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 21.45
On 2025-09-11		 19.39
On 2025-09-08		 1.43 7.27 21.45
On 2025-09-11		 20.99
On 2025-09-12		 -2.14 20.58
10D 21.45
On 2025-09-11		 19.39
On 2025-09-08		 0.92 4.56 20.37
On 2025-08-29		 19.39
On 2025-09-08		 -4.81 20.29
20D 21.45
On 2025-09-11		 19.39
On 2025-09-08		 0.64 3.13 21.15
On 2025-08-20		 19.39
On 2025-09-08		 -8.32 20.46
WTD 21.45
On 2025-09-11		 19.39
On 2025-09-08		 1.43 7.27 21.45
On 2025-09-11		 20.99
On 2025-09-12		 -2.14 20.58
MTD 21.45
On 2025-09-11		 19.39
On 2025-09-08		 0.82 4.04 20.28
On 2025-09-03		 19.39
On 2025-09-08		 -4.39 20.29
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,249,081
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,314
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,021,957
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,885
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,208,871
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,150,292
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 +0.06 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.05 +0.03 +0.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
RGTI

Rigetti Computing Inc.

19.09 +2.40 +14.38 111,643,241
MD

MEDNAX Inc.

16.64 -0.37 -2.18 524,888
BSX

Boston Scientific Corporation

102.71 -1.63 -1.56 9,957,978
BWB

Bridgewater Bancshares Inc.

16.64 +0.09 +0.54 484,850
CXW

CoreCivic Inc.

21.10 -0.32 -1.49 1,089,211