CXW: CoreCivic Inc.

As of Friday, July 17th, 2026

$ 30.65

-- 0 0%

Open: 30.32
High: 30.75
Low: 30.06
Volume: 982,411
Previous Close on Thursday, July 16th, 2026

$ 30.65

-0.44 -1.42%

Open: 31.29
High: 31.59
Low: 30.61
Volume: 653,963

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-17 30.32 30.75 30.06 30.65 982,411 0.00 0.00
2026-07-16 31.29 31.59 30.61 30.65 653,963 -0.44 -1.42
2026-07-15 31.43 31.60 31.02 31.09 60,575 -0.27 -0.86
2026-07-14 31.62 31.88 31.25 31.36 803,478 -0.07 -0.22
2026-07-13 32.00 32.30 30.99 31.43 85,337 -0.46 -1.44
2026-07-10 31.20 31.97 31.10 31.89 753,505 +0.61 +1.95
2026-07-09 30.80 31.78 30.72 31.28 1,450,298 +0.66 +2.16
2026-07-08 29.06 30.63 28.70 30.62 1,563,546 +1.32 +4.51
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 32.30
On 2026-07-13		 30.06
On 2026-07-17		 -1.24 -3.89 32.30
On 2026-07-13		 30.06
On 2026-07-17		 -6.93 31.04
10D 32.60
On 2026-07-06		 28.70
On 2026-07-08		 -0.38 -1.22 32.60
On 2026-07-06		 28.70
On 2026-07-08		 -11.96 30.87
20D 32.60
On 2026-07-06		 27.91
On 2026-06-18		 2.48 8.80 32.60
On 2026-07-06		 28.70
On 2026-07-08		 -11.96 30.48
WTD 32.30
On 2026-07-13		 30.06
On 2026-07-17		 -1.24 -3.89 32.30
On 2026-07-13		 30.06
On 2026-07-17		 -6.93 31.04
MTD 32.60
On 2026-07-06		 28.70
On 2026-07-08		 0.27 0.89 32.60
On 2026-07-06		 28.70
On 2026-07-08		 -11.96 30.89
As of Friday, July 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.83 +3.10 +0.90 5,579,551
KO

The Coca-Cola Company

81.56 -3.36 -3.96 32,398,885
PFE

Pfizer Inc.

25.05 -0.09 -0.36 39,686,380
VZ

Verizon Communications Inc.

43.59 -0.29 -0.66 30,654,273
VIX

CBOE Volatility Index

18.79 +2.08 +12.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,146.42 -406.55 -0.77 541,323,885
DJTA

Dow Jones Transportation Average

22,723.87 -102.73 -0.45 81,896,420
SPX

S&P 500 Index

7,457.70 -76.07 -1.01
OEX

S&P 100 Index

3,674.01 -43.22 -1.16
NDX

NASDAQ 100 Index

28,592.66 -433.11 -1.49
NYA

NYSE Composite Index

23,816.91 -135.35 -0.57
XAX

NYSE AMEX Composite Index

8,098.26 +102.37 +1.28
RUI

RUSSELL 1000 Index

4,062.27 -40.68 -0.99
RUT

Russell 2000 Index

2,962.22 -12.35 -0.42
RUA

Russell 3000 Index

4,243.95 -41.44 -0.97
VIX

CBOE Volatility Index

18.79 +2.08 +12.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.82 +0.43 +1.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.28 +0.63 +2.91
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.55 +1.08 +5.55
 
Recent
Ticker Last Chg %Chg Volume
CXW

CoreCivic Inc.

30.65 0.00 0.00 982,411