CXW: CoreCivic Inc.

As of Tuesday, April 7th, 2026

$ 19.98

-0.07 -0.35%

Open: 20.12
High: 20.33
Low: 19.69
Volume: 675,883
Previous Close on Monday, April 6th, 2026

$ 20.05

-0.46 -2.24%

Open: 20.61
High: 20.77
Low: 19.96
Volume: 1,017,601

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-07 20.12 20.33 19.69 19.98 675,883 -0.07 -0.35
2026-04-06 20.61 20.77 19.96 20.05 1,017,601 -0.46 -2.24
2026-04-02 18.88 20.51 18.80 20.51 1,098,940 +1.38 +7.21
2026-04-01 18.94 19.25 18.46 19.13 792,348 +0.22 +1.16
2026-03-31 19.15 19.32 18.69 18.91 1,170,636 -0.16 -0.84
2026-03-30 19.42 19.51 18.95 19.07 1,000,603 -0.37 -1.90
2026-03-27 19.43 19.78 19.33 19.44 1,299,577 -0.35 -1.77
2026-03-26 19.89 20.17 19.74 19.79 995,706 -0.19 -0.95
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 20.77
On 2026-04-06		 18.46
On 2026-04-01		 0.91 4.77 20.77
On 2026-04-06		 19.69
On 2026-04-07		 -5.20 19.72
10D 20.77
On 2026-04-06		 18.46
On 2026-04-01		 -0.25 -1.24 20.60
On 2026-03-24		 18.46
On 2026-04-01		 -10.39 19.68
20D 20.77
On 2026-04-06		 17.15
On 2026-03-10		 2.06 11.50 20.72
On 2026-03-18		 18.46
On 2026-04-01		 -10.91 19.35
WTD 20.77
On 2026-04-06		 19.69
On 2026-04-07		 -0.53 -2.58 20.77
On 2026-04-06		 19.69
On 2026-04-07		 -5.20 20.02
MTD 20.77
On 2026-04-06		 18.46
On 2026-04-01		 1.07 5.66 20.77
On 2026-04-06		 19.69
On 2026-04-07		 -5.20 19.92
As of Tuesday, April 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

288.60 -0.09 -0.03 5,231,972
KO

The Coca-Cola Company

75.91 -1.31 -1.70 12,380,738
PFE

Pfizer Inc.

27.10 -0.73 -2.62 45,676,941
VZ

Verizon Communications Inc.

48.62 -0.53 -1.08 21,727,964
VIX

CBOE Volatility Index

25.75 +1.54 +6.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,584.46 -85.42 -0.18 442,600,682
DJTA

Dow Jones Transportation Average

19,538.37 +242.40 +1.26 135,174,884
SPX

S&P 500 Index

6,616.85 +5.02 +0.08
OEX

S&P 100 Index

3,228.13 +3.65 +0.11
NDX

NASDAQ 100 Index

24,202.37 +10.21 +0.04
NYA

NYSE Composite Index

22,249.63 -5.09 -0.02
XAX

NYSE AMEX Composite Index

8,953.37 +116.02 +1.31
RUI

RUSSELL 1000 Index

3,612.96 +1.76 +0.05
RUT

Russell 2000 Index

2,544.95 +4.30 +0.17
RUA

Russell 3000 Index

3,767.88 +2.04 +0.05
VIX

CBOE Volatility Index

25.75 +1.54 +6.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.78 +0.15 +0.59
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.14 +0.42 +1.63
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.57 +0.79 +3.19
 
Recent
Ticker Last Chg %Chg Volume
CXW

CoreCivic Inc.

19.98 -0.07 -0.35 675,883