CXW: CoreCivic Inc.

As of Tuesday, October 6th, 2026

$ 31.78

-1.95 -5.78%

Open: 33.50
High: 34.25
Low: 31.29
Volume: 3,813,830
Previous Close on Monday, October 5th, 2026

$ 33.73

+0.30 +0.90%

Open: 33.70
High: 35.02
Low: 33.40
Volume: 2,509,501

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-10-02 32.69 34.15 32.62 33.43 1,663,123 +0.94 +2.89
2026-10-01 33.28 33.28 31.96 32.49 2,511,875 +0.24 +0.74
2026-09-30 32.65 33.25 32.14 32.25 1,804,998 -0.42 -1.29
2026-09-29 31.57 32.79 31.49 32.67 1,555,264 +0.98 +3.09
2026-09-28 32.05 33.18 30.66 31.69 2,066,177 -0.44 -1.37
2026-09-25 32.91 33.90 31.33 32.13 2,699,248 -2.23 -6.49
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 35.02
On 2026-10-05		 31.29
On 2026-10-06		 -0.89 -2.72 35.02
On 2026-10-05		 31.29
On 2026-10-06		 -10.65 32.74
10D 35.02
On 2026-10-05		 30.55
On 2026-09-23		 0.31 0.99 34.63
On 2026-09-24		 30.66
On 2026-09-28		 -11.45 32.68
20D 36.55
On 2026-09-18		 30.55
On 2026-09-23		 -3.27 -9.33 36.55
On 2026-09-18		 30.55
On 2026-09-23		 -16.42 33.49
WTD 35.02
On 2026-10-05		 31.29
On 2026-10-06		 -1.65 -4.94 35.02
On 2026-10-05		 31.29
On 2026-10-06		 -10.65 32.76
MTD 35.02
On 2026-10-05		 31.29
On 2026-10-06		 -0.47 -1.46 35.02
On 2026-10-05		 31.29
On 2026-10-06		 -10.65 32.86
As of Tuesday, October 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.39 +3.05 +1.00 3,423,956
KO

The Coca-Cola Company

86.17 -0.34 -0.39 15,786,555
PFE

Pfizer Inc.

27.50 +0.09 +0.33 23,648,057
VZ

Verizon Communications Inc.

45.98 +0.13 +0.28 21,324,228
VIX

CBOE Volatility Index

15.01 -0.48 -3.10 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,521.28 +253.38 +0.49 403,948,023
DJTA

Dow Jones Transportation Average

19,701.76 -89.80 -0.45 63,774,104
SPX

S&P 500 Index

7,818.93 +44.98 +0.58 2,147,483,647
OEX

S&P 100 Index

3,900.21 +21.32 +0.55 0
NDX

NASDAQ 100 Index

31,224.47 +148.03 +0.48 1,123,146,154
NYA

NYSE Composite Index

23,921.67 +133.06 +0.56 0
XAX

NYSE AMEX Composite Index

8,166.08 -50.18 -0.61 0
RUI

RUSSELL 1000 Index

4,251.32 +25.57 +0.61 0
RUT

Russell 2000 Index

2,830.30 -16.84 -0.59 0
RUA

Russell 3000 Index

4,425.01 +24.54 +0.56 0
VIX

CBOE Volatility Index

15.01 -0.48 -3.10 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.65 -0.08 -0.37 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.84 -0.19 -0.95 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.64 -0.34 -1.89 0
 
Recent
Ticker Last Chg %Chg Volume
CXW

CoreCivic Inc.

31.78 -1.95 -5.78 3,813,830