CXW: CoreCivic Inc.

As of Tuesday, October 7th, 2025

$ 19.09

-- 0 0%

Open: 19.09
High: 19.09
Low: 19.09
Volume: N/A
Previous Close on Monday, October 6th, 2025

$ 19.09

-0.73 -3.68%

Open: 19.74
High: 19.89
Low: 19.03
Volume: 692,440

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-06 19.74 19.89 19.03 19.09 692,440 -0.73 -3.68
2025-10-03 19.50 20.04 19.50 19.82 895,632 +0.34 +1.75
2025-10-02 20.54 20.56 19.48 19.48 971,570 -1.07 -5.21
2025-10-01 20.22 21.02 20.00 20.55 791,279 +0.20 +0.98
2025-09-30 21.49 21.54 20.32 20.35 757,821 -1.19 -5.52
2025-09-29 22.10 22.46 21.39 21.54 1,153,388 -0.01 -0.05
2025-09-26 21.43 21.76 21.41 21.55 519,850 +0.17 +0.80
2025-09-25 21.62 21.75 21.27 21.38 1,010,617 -0.16 -0.74
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 21.54
On 2025-09-30		 19.03
On 2025-10-06		 -2.45 -11.37 21.54
On 2025-09-30		 19.03
On 2025-10-06		 -11.63 19.86
10D 22.46
On 2025-09-29		 19.03
On 2025-10-06		 -2.06 -9.74 22.46
On 2025-09-29		 19.03
On 2025-10-06		 -15.27 20.65
20D 22.46
On 2025-09-29		 19.03
On 2025-10-06		 -0.53 -2.70 22.46
On 2025-09-29		 19.03
On 2025-10-06		 -15.27 20.75
WTD 19.89
On 2025-10-06		 19.03
On 2025-10-06		 -0.73 -3.68 -- -- -- 19.09
MTD 21.02
On 2025-10-01		 19.03
On 2025-10-06		 -1.26 -6.19 21.02
On 2025-10-01		 19.03
On 2025-10-06		 -9.45 19.74
As of Monday, October 6th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

298.22 0.00 0.00 818
KO

The Coca-Cola Company

66.10 0.00 0.00 17,392
PFE

Pfizer Inc.

26.43 0.00 0.00 189,943
VZ

Verizon Communications Inc.

41.44 0.00 0.00 38,340
VIX

CBOE Volatility Index

16.51 +0.12 +0.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,694.97 0.00 0.00
DJTA

Dow Jones Transportation Average

15,890.36 0.00 0.00
SPX

S&P 500 Index

6,740.28 0.00 0.00
OEX

S&P 100 Index

3,358.65 0.00 0.00
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,978.56 0.00 0.00
NYA

NYSE Composite Index

21,765.00 +3.44 +0.02
XAX

NYSE AMEX Composite Index

7,026.33 +0.10 +0.00
RUI

RUSSELL 1000 Index

3,685.39 0.00 0.00
RUT

Russell 2000 Index

2,486.35 0.00 0.00
RUA

Russell 3000 Index

3,835.87 0.00 0.00
VIX

CBOE Volatility Index

16.51 +0.12 +0.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.25 -0.01 -0.05
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.12 -0.01 -0.05
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,673.91 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
FBP

First BanCorp

21.97 0.00 0.00
COTY

Coty Inc.

4.03 0.00 0.00
LULU

Lululemon Athletica Inc.

174.12 0.00 0.00
CENT

Central Garden & Pet Company

31.19 0.00 0.00
CXW

CoreCivic Inc.

19.09 0.00 0.00