CoreCivic, Inc (CXW) Stock Price

34.71 ▲ +1.05 (+3.12%)
Open: 33.33 Vol: 36.03K Day's range: 33.33 - 34.85 Sep 04, 15:59 EDT
IEX quote, 15 minutes delayed during trading hours. Login or Signup to see real-time data
Free Stock Screener
Loading chart ...
CXW Technical Analysis
5 mins 30 mins Hourly Daily Weekly
BUY BUY BUY BUY BUY
  5 mins 30 mins Hourly Daily Weekly
MA5 34.71▼ 34.42▲ 34.41▲ 33.38▲ 33.52▲
MA10 34.62▲ 34.34▲ 34.19▲ 33.55▲ 32.24▲
MA20 34.45▲ 34.18▲ 33.68▲ 33.30▲ 27.86▲
MA50 34.36▲ 33.35▲ 33.49▲ 31.89▲ 22.46▲
MA100 34.22▲ 33.51▲ 33.34▲ 27.28▲ 21.42▲
MA200 33.73▲ 33.32▲ 32.55▲ 23.06▲ 16.79▲
  5 mins 30 mins Hourly Daily Weekly
MACD 0.034▲ 0.008▲ 0.115▲ -0.048▼ 0.485▲
RSI 64.948▲ 68.743▲ 68.213▲ 62.058▲ 78.207▲
STOCH 83.617▲ 63.898     80.072▲ 63.220     83.987▲
WILL %R -23.333▲ -9.211▲ -5.512▲ -3.646▲ -1.064▲
CCI 87.327     172.592▲ 142.830▲ 129.017▲ 100.237▲
Latest Filters Detected On CXW
▲ BREAK $CXW Price Breaks 10 Days High Set Alert
CoreCivic, Inc News
Financial Outperformance and Demand Tailwinds Lead to Bullish Narrative Around CoreCivic (CXW)
Thursday, September 03, 2026 12:10 PM
During 2026, CoreCivic has been focusing on strengthening its financial position while expanding its footprint as a federal detention operator. The company generated $734 million in gross proceeds ...
CoreCivic Director Mark A. Emkes Sells 30,000 Shares at $34.25 Average Price
Sunday, August 23, 2026 05:00 PM
The filing details a single open-market sale of 30,000 CoreCivic common shares by director Mark A. Emkes on August 24, 2026, at a weighted average price of $34.25, leaving him with 141,274 shares held ...
What Do New Contracts Mean for CoreCivic (NYSE:CXW) on NYSE?
Monday, August 17, 2026 10:19 PM
CoreCivic operates specialized correctional real estate and government facilities, while the NYSE Composite provides broad exchange context for its business activities nationwide.
CXW historical stock data
date open high low close volume
04/09/26 33.33 34.85 33.33 34.71 910,953
03/09/26 32.31 34.15 32.28 33.66 1,002,445
02/09/26 32.87 33.31 32.1692 32.61 846,725
01/09/26 33.44 33.45 31.74 32.72 1,451,798
31/08/26 33.51 33.97 33.06 33.22 1,188,009
28/08/26 33.85 34.3948 33.64 33.81 1,074,175
27/08/26 33.49 33.96 32.95 33.79 1,484,102
26/08/26 33.13 34.16 32.985 33.99 1,917,950
25/08/26 33.72 33.88 32.83 33.14 986,781
24/08/26 33.99 34.46 33.70 33.835 1,081,266
Quote Details
52wk Low:15.74
52wk High:34.86
Vol:36.03K
Avg Vol(3m):18.1M
1Y Chng:+63.50%
1M Chng:+11.21%
Add to Watch List
More Information
Index N/A
Market Cap. 3.22B