CXW: CoreCivic Inc.
$ 29.30 |
|
-1.12 -3.68% |
|
| Open: | 31.00 |
| High: | 31.82 |
| Low: | 29.10 |
| Volume: | 1,778,204 |
$ 30.42
-0.61 -1.97%
| Open: | 32.30 |
| High: | 32.60 |
| Low: | 29.58 |
| Volume: | 2,744,276 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-07-07 | 31.00 | 31.82 | 29.10 | 29.30 | 1,778,204 | -1.12 | -3.68 |
| 2026-07-06 | 32.30 | 32.60 | 29.58 | 30.42 | 2,744,276 | -0.61 | -1.97 |
| 2026-07-02 | 31.07 | 31.66 | 30.45 | 31.03 | 781,941 | +0.02 | +0.06 |
| 2026-07-01 | 30.67 | 31.55 | 30.42 | 31.01 | 1,412,477 | +0.63 | +2.07 |
| 2026-06-30 | 30.17 | 30.85 | 29.63 | 30.38 | 91,114 | +0.09 | +0.30 |
| 2026-06-29 | 30.82 | 31.05 | 30.06 | 30.29 | 1,136,223 | -0.48 | -1.56 |
| 2026-06-26 | 30.27 | 30.95 | 29.55 | 30.77 | 2,646,313 | +1.39 | +4.73 |
| 2026-06-25 | 29.73 | 29.86 | 29.03 | 29.38 | 1,094,195 | -0.42 | -1.41 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
52,925.15 | -130.76 | -0.25 | 441,986,651 |
|
DJTA
Dow Jones Transportation Average |
21,772.71 | -98.34 | -0.45 | 62,038,811 |
|
SPX
S&P 500 Index |
7,503.85 | -33.58 | -0.45 | |
|
OEX
S&P 100 Index |
3,689.63 | -11.63 | -0.31 | |
|
NDX
NASDAQ 100 Index |
29,173.02 | -524.86 | -1.77 | |
|
NYA
NYSE Composite Index |
24,016.96 | -58.16 | -0.24 | |
|
XAX
NYSE AMEX Composite Index |
7,915.65 | +99.51 | +1.27 | |
|
RUI
RUSSELL 1000 Index |
4,092.01 | -21.13 | -0.51 | |
|
RUT
Russell 2000 Index |
2,982.49 | -27.05 | -0.90 | |
|
RUA
Russell 3000 Index |
4,274.94 | -22.79 | -0.53 | |
|
VIX
CBOE Volatility Index |
16.13 | +0.56 | +3.60 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.13 | +0.08 | +0.35 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.38 | +0.14 | +0.66 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.01 | +0.23 | +1.22 |