CXW: CoreCivic Inc.

As of Monday, March 2nd, 2026

$ 18.19

+0.51 +2.88%

Open: 17.48
High: 18.43
Low: 17.46
Volume: 1,295,990
Previous Close on Friday, February 27th, 2026

$ 17.68

+0.20 +1.14%

Open: 17.23
High: 17.90
Low: 17.07
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-02 17.48 18.43 17.46 18.19 1,295,990 +0.51 +2.88
2026-02-27 17.23 17.90 17.07 17.68 0 +0.20 +1.14
2026-02-26 17.23 17.58 17.11 17.48 0 +0.31 +1.81
2026-02-25 16.50 17.27 16.24 17.17 0 +0.70 +4.25
2026-02-24 16.14 16.60 16.09 16.47 0 +0.26 +1.60
2026-02-23 16.58 16.63 15.74 16.21 0 -0.53 -3.17
2026-02-20 18.52 18.52 16.37 16.74 3,039,519 -1.92 -10.29
2026-02-19 18.54 18.80 18.46 18.66 663,457 +0.10 +0.54
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 18.43
On 2026-03-02		 16.09
On 2026-02-24		 1.98 12.21 16.60
On 2026-02-24		 16.60
On 2026-02-24		 0.00 17.40
10D 19.30
On 2026-02-17		 15.74
On 2026-02-23		 -0.73 -3.86 19.30
On 2026-02-17		 15.74
On 2026-02-23		 -18.47 17.59
20D 19.69
On 2026-02-12		 15.74
On 2026-02-23		 -0.34 -1.83 19.69
On 2026-02-12		 15.74
On 2026-02-23		 -20.09 18.09
WTD 18.43
On 2026-03-02		 17.46
On 2026-03-02		 0.51 2.88 -- -- -- 18.19
MTD 18.43
On 2026-03-02		 17.46
On 2026-03-02		 0.51 2.88 -- -- -- 18.19
As of Monday, March 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

345.74 +3.48 +1.02 3,980,704
KO

The Coca-Cola Company

80.22 -1.34 -1.64 18,134,781
PFE

Pfizer Inc.

27.26 -0.39 -1.41 41,317,648
VZ

Verizon Communications Inc.

49.98 -0.16 -0.32 23,720,879
VIX

CBOE Volatility Index

21.44 +1.58 +7.96
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,904.78 -73.14 -0.15 552,113,954
DJTA

Dow Jones Transportation Average

19,758.30 +69.11 +0.35 174,104,857
SPX

S&P 500 Index

6,881.62 +2.74 +0.04
OEX

S&P 100 Index

3,350.99 +3.61 +0.11
NDX

NASDAQ 100 Index

24,992.60 +32.57 +0.13
NYA

NYSE Composite Index

23,413.10 -81.34 -0.35
XAX

NYSE AMEX Composite Index

8,861.11 +99.97 +1.14
RUI

RUSSELL 1000 Index

3,760.61 +3.66 +0.10
RUT

Russell 2000 Index

2,655.94 +23.58 +0.90
RUA

Russell 3000 Index

3,922.28 +5.24 +0.13
VIX

CBOE Volatility Index

21.44 +1.58 +7.96
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.75 +0.35 +1.43
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.15 +0.56 +2.37
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.44 +0.88 +4.08
 
Recent
Ticker Last Chg %Chg Volume
CXW

CoreCivic Inc.

18.19 +0.51 +2.88 1,295,990