CXW: CoreCivic Inc.

As of Friday, August 21st, 2026

$ 34.01

+0.50 +1.49%

Open: 33.70
High: 34.05
Low: 33.05
Volume: 2,437,382
Previous Close on Thursday, August 20th, 2026

$ 33.51

+1.52 +4.75%

Open: 32.00
High: 33.60
Low: 31.85
Volume: 1,727,338

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 33.70 34.05 33.05 34.01 2,437,382 +0.50 +1.49
2026-08-20 32.00 33.60 31.85 33.51 1,727,338 +1.52 +4.75
2026-08-19 32.53 32.53 31.01 31.99 1,141,579 -0.41 -1.27
2026-08-18 33.38 33.44 32.31 32.40 1,083,771 -1.18 -3.51
2026-08-17 33.46 34.05 33.07 33.58 1,773,328 +0.76 +2.32
2026-08-14 31.56 33.06 31.56 32.82 1,803,426 +1.22 +3.86
2026-08-13 33.53 34.06 31.52 31.60 1,821,489 -2.00 -5.95
2026-08-12 33.90 34.66 33.00 33.60 2,922,228 -0.32 -0.94
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 34.05
On 2026-08-17		 31.01
On 2026-08-19		 1.19 3.63 34.05
On 2026-08-17		 31.01
On 2026-08-19		 -8.93 33.10
10D 34.86
On 2026-08-10		 31.01
On 2026-08-19		 1.74 5.39 34.86
On 2026-08-10		 31.01
On 2026-08-19		 -11.04 33.04
20D 34.86
On 2026-08-10		 28.50
On 2026-08-06		 2.66 8.48 34.86
On 2026-08-10		 31.01
On 2026-08-19		 -11.04 31.90
WTD 34.05
On 2026-08-17		 31.01
On 2026-08-19		 1.19 3.63 34.05
On 2026-08-17		 31.01
On 2026-08-19		 -8.93 33.10
MTD 34.86
On 2026-08-10		 28.50
On 2026-08-06		 4.11 13.75 34.86
On 2026-08-10		 31.01
On 2026-08-19		 -11.04 32.44
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
ENVA

Enova International Inc.

242.93 +5.54 +2.33 344,617
SUPN

Supernus Pharmaceuticals Inc.

45.85 -1.60 -3.37 748,449
GM

General Motors

87.93 +1.78 +2.07 5,220,990
EBAY

Ebay Inc.

104.10 -0.51 -0.49 3,482,276
CXW

CoreCivic Inc.

34.01 +0.50 +1.49 2,437,382