CXW: CoreCivic Inc.

As of Monday, March 16th, 2026

$ 19.00

+0.79 +4.34%

Open: 18.23
High: 19.23
Low: 17.97
Volume: 1,546,315
Previous Close on Friday, March 13th, 2026

$ 18.21

+0.57 +3.23%

Open: 17.66
High: 18.22
Low: 17.38
Volume: 802,665

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-16 18.23 19.23 17.97 19.00 1,546,315 +0.79 +4.34
2026-03-13 17.66 18.22 17.38 18.21 802,665 +0.57 +3.23
2026-03-12 17.31 17.88 17.22 17.64 747,219 +0.15 +0.86
2026-03-11 17.86 17.90 17.32 17.49 1,065,642 -0.23 -1.30
2026-03-10 17.65 18.07 17.15 17.72 1,061,646 -0.20 -1.12
2026-03-09 17.89 18.01 17.44 17.92 943,379 -0.14 -0.78
2026-03-06 18.11 18.19 17.69 18.06 824,314 -0.33 -1.79
2026-03-05 18.41 18.51 18.09 18.39 713,896 -0.07 -0.38
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 19.23
On 2026-03-16		 17.15
On 2026-03-10		 1.08 6.03 18.07
On 2026-03-10		 17.22
On 2026-03-12		 -4.70 18.01
10D 19.23
On 2026-03-16		 17.15
On 2026-03-10		 0.81 4.45 18.62
On 2026-03-04		 17.15
On 2026-03-10		 -7.89 18.12
20D 19.30
On 2026-02-17		 15.74
On 2026-02-23		 0.08 0.42 19.30
On 2026-02-17		 15.74
On 2026-02-23		 -18.47 17.85
WTD 19.23
On 2026-03-16		 17.97
On 2026-03-16		 0.79 4.34 -- -- -- 19.00
MTD 19.23
On 2026-03-16		 17.15
On 2026-03-10		 1.32 7.47 18.62
On 2026-03-04		 17.15
On 2026-03-10		 -7.89 18.13
As of Monday, March 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.00 +4.31 +1.44 6,244,515
KO

The Coca-Cola Company

77.82 +0.48 +0.62 11,307,813
PFE

Pfizer Inc.

26.61 +0.03 +0.11 27,578,771
VZ

Verizon Communications Inc.

50.97 -0.41 -0.80 19,990,058
VIX

CBOE Volatility Index

23.51 -3.68 -13.53
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,946.41 +387.94 +0.83 512,460,820
DJTA

Dow Jones Transportation Average

17,853.63 +121.79 +0.69 158,050,951
SPX

S&P 500 Index

6,699.38 +67.19 +1.01
OEX

S&P 100 Index

3,286.87 +32.68 +1.00
NDX

NASDAQ 100 Index

24,655.34 +274.61 +1.13
NYA

NYSE Composite Index

22,258.58 +207.64 +0.94
XAX

NYSE AMEX Composite Index

8,568.75 +148.28 +1.76
RUI

RUSSELL 1000 Index

3,652.90 +36.62 +1.01
RUT

Russell 2000 Index

2,503.29 +23.24 +0.94
RUA

Russell 3000 Index

3,804.73 +38.02 +1.01
VIX

CBOE Volatility Index

23.51 -3.68 -13.53
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.63 -1.12 -4.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.63 -1.80 -6.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.92 -2.36 -8.65
 
Recent
Ticker Last Chg %Chg Volume
CXW

CoreCivic Inc.

19.00 +0.79 +4.34 1,546,315