CXW: CoreCivic Inc.

As of Thursday, September 3rd, 2026

$ 33.66

+1.05 +3.22%

Open: 32.31
High: 34.15
Low: 32.28
Volume: 1,002,445
Previous Close on Wednesday, September 2nd, 2026

$ 32.61

-0.11 -0.34%

Open: 32.87
High: 33.31
Low: 32.17
Volume: 846,144

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-03 32.31 34.15 32.28 33.66 998,963 +1.05 +3.22
2026-09-02 32.87 33.31 32.17 32.61 846,144 -0.11 -0.34
2026-09-01 33.44 33.45 31.73 32.72 1,451,798 -0.50 -1.51
2026-08-31 33.51 33.99 33.06 33.22 1,062,194 -0.59 -1.75
2026-08-28 33.85 34.39 33.64 33.81 1,074,175 +0.02 +0.06
2026-08-27 33.49 33.96 32.95 33.79 1,484,102 -0.20 -0.59
2026-08-26 33.13 34.16 32.99 33.99 1,567,657 +0.85 +2.56
2026-08-25 33.72 33.92 32.83 33.14 986,777 -0.70 -2.07
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 34.39
On 2026-08-28		 31.73
On 2026-09-01		 -0.13 -0.38 34.39
On 2026-08-28		 31.73
On 2026-09-01		 -7.75 33.20
10D 34.50
On 2026-08-24		 31.73
On 2026-09-01		 0.15 0.45 34.50
On 2026-08-24		 31.73
On 2026-09-01		 -8.03 33.48
20D 34.86
On 2026-08-10		 31.01
On 2026-08-19		 1.42 4.40 34.86
On 2026-08-10		 31.01
On 2026-08-19		 -11.04 33.17
WTD 34.15
On 2026-09-03		 31.73
On 2026-09-01		 -0.15 -0.44 33.99
On 2026-08-31		 31.73
On 2026-09-01		 -6.65 33.05
MTD 34.15
On 2026-09-03		 31.73
On 2026-09-01		 0.44 1.32 33.45
On 2026-09-01		 32.17
On 2026-09-02		 -3.83 33.00
As of Thursday, September 3rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

333.48 +3.98 +1.21 2,648,867
KO

The Coca-Cola Company

88.81 +0.57 +0.65 12,298,173
PFE

Pfizer Inc.

28.81 -0.21 -0.72 25,224,701
VZ

Verizon Communications Inc.

50.59 +0.37 +0.74 17,937,567
VIX

CBOE Volatility Index

14.30 -0.96 -6.29
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,686.11 +624.22 +1.18 408,854,418
DJTA

Dow Jones Transportation Average

20,861.52 +148.04 +0.71 57,452,980
SPX

S&P 500 Index

7,747.71 +81.07 +1.06
OEX

S&P 100 Index

3,844.99 +43.02 +1.13
NDX

NASDAQ 100 Index

29,482.32 +338.99 +1.16
NYA

NYSE Composite Index

24,720.15 +224.56 +0.92
XAX

NYSE AMEX Composite Index

8,846.77 -44.23 -0.50
RUI

RUSSELL 1000 Index

4,220.09 +46.52 +1.11
RUT

Russell 2000 Index

2,968.27 +15.09 +0.51
RUA

Russell 3000 Index

4,402.19 +47.46 +1.09
VIX

CBOE Volatility Index

14.30 -0.96 -6.29
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.43 -0.11 -0.51
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.77 -0.33 -1.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.39 -0.41 -2.30
 
Recent
Ticker Last Chg %Chg Volume
BMRN

Biomarin Pharmaceutical Inc.

66.43 -0.54 -0.81 1,426,723
VOYA

Voya Financial Inc.

104.86 +2.47 +2.41 820,902
CXW

CoreCivic Inc.

33.66 +1.05 +3.22 1,002,445