CXW: CoreCivic Inc.

As of Friday, November 21st, 2025

$ 17.07

+0.36 +2.15%

Open: 16.79
High: 17.28
Low: 16.76
Volume: 948,107
Previous Close on Thursday, November 20th, 2025

$ 16.71

-0.05 -0.30%

Open: 16.77
High: 17.20
Low: 16.61
Volume: 1,141,168

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-21 16.79 17.28 16.76 17.07 948,107 +0.36 +2.15
2025-11-20 16.77 17.20 16.61 16.71 1,141,168 -0.05 -0.30
2025-11-19 16.10 17.58 16.08 16.76 2,166,509 +0.63 +3.91
2025-11-18 16.13 16.34 15.95 16.13 1,031,615 -0.09 -0.55
2025-11-17 17.10 17.18 16.17 16.22 1,145,119 -0.97 -5.64
2025-11-14 16.85 17.33 16.75 17.19 1,184,505 +0.44 +2.63
2025-11-13 17.01 17.13 16.71 16.75 1,279,284 -0.33 -1.93
2025-11-12 17.21 17.44 17.05 17.08 1,298,421 -0.15 -0.87
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 17.58
On 2025-11-19		 15.95
On 2025-11-18		 -0.12 -0.70 17.18
On 2025-11-17		 15.95
On 2025-11-18		 -7.16 16.58
10D 18.31
On 2025-11-10		 15.95
On 2025-11-18		 0.12 0.71 18.31
On 2025-11-10		 15.95
On 2025-11-18		 -12.89 16.86
20D 19.32
On 2025-10-29		 15.95
On 2025-11-18		 -1.71 -9.11 19.32
On 2025-10-29		 15.95
On 2025-11-18		 -17.44 17.53
WTD 17.58
On 2025-11-19		 15.95
On 2025-11-18		 -0.12 -0.70 17.18
On 2025-11-17		 15.95
On 2025-11-18		 -7.16 16.58
MTD 19.10
On 2025-11-03		 15.95
On 2025-11-18		 -1.46 -7.88 19.10
On 2025-11-03		 15.95
On 2025-11-18		 -16.47 17.22
As of Friday, November 21st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

287.44 -3.18 -1.09 5,591,573
KO

The Coca-Cola Company

72.95 +1.74 +2.44 26,374,115
PFE

Pfizer Inc.

25.04 +0.64 +2.62 72,759,450
VZ

Verizon Communications Inc.

41.23 +0.47 +1.15 32,023,732
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,245.41 +493.15 +1.08 791,129,413
DJTA

Dow Jones Transportation Average

16,013.90 +488.18 +3.14 170,166,236
SPX

S&P 500 Index

6,602.99 +64.23 +0.98
OEX

S&P 100 Index

3,314.10 +23.87 +0.73
NDX

NASDAQ 100 Index

24,239.57 +185.19 +0.77
NYA

NYSE Composite Index

21,176.98 +264.09 +1.26
XAX

NYSE AMEX Composite Index

7,142.20 -31.68 -0.44
RUI

RUSSELL 1000 Index

3,599.48 +36.77 +1.03
RUT

Russell 2000 Index

2,369.59 +64.48 +2.80
RUA

Russell 3000 Index

3,742.46 +40.96 +1.11
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.58 -0.46 -1.77
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.16 -1.06 -4.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.96 -1.80 -6.99
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,440.80 +66.28 +0.58
 
Recent
Ticker Last Chg %Chg Volume
CXW

CoreCivic Inc.

17.07 +0.36 +2.15 948,107