CXW: CoreCivic Inc.

As of Friday, February 20th, 2026

$ 16.74

-1.92 -10.29%

Open: 18.52
High: 18.52
Low: 16.37
Volume: 3,039,519
Previous Close on Thursday, February 19th, 2026

$ 18.66

+0.10 +0.54%

Open: 18.54
High: 18.80
Low: 18.46
Volume: 663,457

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-20 18.52 18.52 16.37 16.74 3,039,519 -1.92 -10.29
2026-02-19 18.54 18.80 18.46 18.66 663,457 +0.10 +0.54
2026-02-18 18.64 18.94 18.45 18.56 76,207 -0.13 -0.70
2026-02-17 19.23 19.30 18.35 18.69 888,339 -0.23 -1.22
2026-02-13 18.22 19.26 18.07 18.92 1,648,310 +1.06 +5.94
2026-02-12 19.45 19.69 16.16 17.86 2,248,176 -0.64 -3.46
2026-02-11 18.72 18.95 18.43 18.50 661,109 -0.19 -1.02
2026-02-10 18.84 18.93 18.66 18.69 507,045 -0.20 -1.06
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 19.30
On 2026-02-17		 16.37
On 2026-02-20		 -1.12 -6.27 19.30
On 2026-02-17		 16.37
On 2026-02-20		 -15.18 18.31
10D 19.69
On 2026-02-12		 16.16
On 2026-02-12		 -1.89 -10.14 19.69
On 2026-02-12		 16.37
On 2026-02-20		 -16.86 18.42
20D 20.20
On 2026-01-23		 16.16
On 2026-02-12		 -3.39 -16.84 20.20
On 2026-01-23		 16.16
On 2026-02-12		 -20.00 18.59
WTD 19.30
On 2026-02-17		 16.37
On 2026-02-20		 -2.18 -11.52 19.30
On 2026-02-17		 16.37
On 2026-02-20		 -15.18 18.16
MTD 19.69
On 2026-02-12		 16.16
On 2026-02-12		 -1.79 -9.66 19.69
On 2026-02-12		 16.37
On 2026-02-20		 -16.86 18.48
As of Friday, February 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

343.22 +8.48 +2.53 5,024,084
KO

The Coca-Cola Company

79.84 +0.93 +1.18 17,071,995
PFE

Pfizer Inc.

26.65 -0.21 -0.78 44,733,286
VZ

Verizon Communications Inc.

49.25 +0.61 +1.25 25,445,878
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,625.97 +230.81 +0.47 574,812,034
DJTA

Dow Jones Transportation Average

19,841.18 +347.17 +1.78 135,472,649
SPX

S&P 500 Index

6,909.51 +47.62 +0.69
OEX

S&P 100 Index

3,375.95 +24.57 +0.73
NDX

NASDAQ 100 Index

25,012.62 +215.28 +0.87
NYA

NYSE Composite Index

23,452.60 +94.32 +0.40
XAX

NYSE AMEX Composite Index

8,713.64 -49.80 -0.57
RUI

RUSSELL 1000 Index

3,772.68 +24.46 +0.65
RUT

Russell 2000 Index

2,663.78 -1.31 -0.05
RUA

Russell 3000 Index

3,934.81 +24.25 +0.62
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.18 -0.29 -1.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.07 -0.49 -2.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.09 -0.79 -3.61
 
Recent
Ticker Last Chg %Chg Volume
CXW

CoreCivic Inc.

16.74 -1.92 -10.29 3,039,519