CXW: CoreCivic Inc.
$ 21.50 |
|
+0.38 +1.80% |
|
| Open: | 21.04 |
| High: | 21.63 |
| Low: | 21.02 |
| Volume: | 661,179 |
$ 21.12
-0.27 -1.26%
| Open: | 21.19 |
| High: | 21.89 |
| Low: | 21.10 |
| Volume: | 853,472 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 21.04 | 21.63 | 21.02 | 21.50 | 661,179 | +0.38 | +1.80 |
| 2026-05-21 | 21.19 | 21.89 | 21.10 | 21.12 | 853,472 | -0.27 | -1.26 |
| 2026-05-20 | 21.04 | 21.42 | 20.79 | 21.39 | 732,464 | +0.38 | +1.81 |
| 2026-05-19 | 21.00 | 21.19 | 20.74 | 21.01 | 631,669 | -0.01 | -0.05 |
| 2026-05-18 | 20.74 | 21.37 | 20.74 | 21.02 | 711,422 | +0.28 | +1.35 |
| 2026-05-15 | 21.19 | 21.31 | 20.51 | 20.74 | 1,609,375 | -0.51 | -2.40 |
| 2026-05-14 | 20.82 | 21.51 | 20.55 | 21.25 | 1,090,837 | +0.65 | +3.16 |
| 2026-05-13 | 19.38 | 20.68 | 19.31 | 20.60 | 1,079,117 | +1.00 | +5.10 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 21.89 On 2026-05-21 |
20.74 On 2026-05-18 |
0.76 | 3.66 | 21.89 On 2026-05-21 |
21.02 On 2026-05-22 |
-3.97 | 21.21 |
| 10D | 21.89 On 2026-05-21 |
19.31 On 2026-05-13 |
1.17 | 5.76 | 20.72 On 2026-05-11 |
19.31 On 2026-05-13 |
-6.81 | 20.81 |
| 20D | 22.20 On 2026-05-07 |
19.31 On 2026-05-13 |
0.99 | 4.83 | 22.20 On 2026-05-07 |
19.31 On 2026-05-13 |
-13.02 | 20.67 |
| WTD | 21.89 On 2026-05-21 |
20.74 On 2026-05-18 |
0.76 | 3.66 | 21.89 On 2026-05-21 |
21.02 On 2026-05-22 |
-3.97 | 21.21 |
| MTD | 22.20 On 2026-05-07 |
19.31 On 2026-05-13 |
1.04 | 5.08 | 22.20 On 2026-05-07 |
19.31 On 2026-05-13 |
-13.02 | 20.72 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
50,579.70 | +294.04 | +0.58 | 463,477,711 |
|
DJTA
Dow Jones Transportation Average |
20,767.41 | +163.23 | +0.79 | 166,512,663 |
|
SPX
S&P 500 Index |
7,473.47 | +27.75 | +0.37 | |
|
OEX
S&P 100 Index |
3,713.02 | +6.24 | +0.17 | |
|
NDX
NASDAQ 100 Index |
29,481.64 | +124.37 | +0.42 | |
|
NYA
NYSE Composite Index |
23,225.75 | +98.07 | +0.42 | |
|
XAX
NYSE AMEX Composite Index |
9,026.84 | -43.33 | -0.48 | |
|
RUI
RUSSELL 1000 Index |
4,059.00 | +17.00 | +0.42 | |
|
RUT
Russell 2000 Index |
2,869.23 | +25.77 | +0.91 | |
|
RUA
Russell 3000 Index |
4,233.75 | +18.68 | +0.44 | |
|
VIX
CBOE Volatility Index |
16.70 | -0.06 | -0.36 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.44 | +0.07 | +0.30 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
22.35 | +0.07 | +0.31 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
20.03 | +0.03 | +0.15 |