CXW: CoreCivic Inc.

As of Friday, August 22nd, 2025

$ 20.79

+0.34 +1.66%

Open: 20.54
High: 21.07
Low: 20.40
Volume: 1,229,167
Previous Close on Thursday, August 21st, 2025

$ 20.45

-0.53 -2.53%

Open: 20.87
High: 20.91
Low: 20.43
Volume: 911,449

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 20.54 21.07 20.40 20.79 1,229,167 +0.34 +1.66
2025-08-21 20.87 20.91 20.43 20.45 911,449 -0.53 -2.53
2025-08-20 21.15 21.15 20.74 20.98 1,132,868 -0.07 -0.33
2025-08-19 20.26 21.06 20.02 21.05 1,397,556 +0.38 +1.84
2025-08-18 20.76 20.88 20.56 20.67 717,945 -0.15 -0.72
2025-08-15 20.63 21.10 20.40 20.82 950,896 +0.36 +1.76
2025-08-14 20.67 20.72 20.45 20.46 967,233 -0.20 -0.97
2025-08-13 20.72 20.88 20.30 20.66 994,160 -0.04 -0.19
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 21.15
On 2025-08-20		 20.02
On 2025-08-19		 -0.03 -0.14 21.15
On 2025-08-20		 20.40
On 2025-08-22		 -3.57 20.79
10D 21.15
On 2025-08-20		 19.88
On 2025-08-12		 0.29 1.41 21.10
On 2025-08-15		 20.02
On 2025-08-19		 -5.13 20.68
20D 21.65
On 2025-08-07		 19.27
On 2025-08-04		 0.06 0.29 21.65
On 2025-08-07		 19.88
On 2025-08-12		 -8.18 20.31
WTD 21.15
On 2025-08-20		 20.02
On 2025-08-19		 -0.03 -0.14 21.15
On 2025-08-20		 20.40
On 2025-08-22		 -3.57 20.79
MTD 21.65
On 2025-08-07		 19.27
On 2025-08-04		 0.75 3.74 21.65
On 2025-08-07		 19.88
On 2025-08-12		 -8.18 20.39
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
SNV

Synovus Financial Corp.

50.59 +1.46 +2.97 2,394,387
CENT

Central Garden & Pet Company

36.62 +0.98 +2.75 72,378
VSAT

Viasat Inc.

27.93 +1.32 +4.94 4,922,556
CXW

CoreCivic Inc.

20.79 +0.34 +1.66 1,229,167