CoreCivic, Inc (CXW) Stock Price

20.655 ▲ +0.025 (+0.12%)
Open: 20.85 Vol: 9.43K Day's range: 20.61 - 21.03 Sep 17, 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
SELL SELL SELL BUY BUY
  5 mins 30 mins Hourly Daily Weekly
MA5 20.70▼ 20.78▼ 20.77▼ 20.95▼ 20.50▲
MA10 20.71▼ 20.76▼ 20.75▼ 20.47▲ 20.50▲
MA20 20.76▼ 20.74▼ 20.82▼ 20.45▲ 21.01▼
MA50 20.74▼ 20.91▼ 20.73▼ 20.54▲ 20.38▲
MA100 20.76▼ 20.64▲ 20.35▲ 21.15▼ 17.23▲
MA200 20.81▼ 20.37▲ 20.48▲ 20.88▼ 13.81▲
  5 mins 30 mins Hourly Daily Weekly
MACD -0.011▼ 0.006▲ -0.016▼ 0.077▲ -0.147▼
RSI 41.814▼ 44.504▼ 45.998▼ 51.921▲ 50.397▲
STOCH 45.334     34.343     46.893     75.743     38.917    
WILL %R -75.676▼ -83.333▼ -76.531▼ -38.592     -64.612    
CCI -152.262▼ -73.933     -29.046     62.832     26.658    
Latest Filters Detected On CXW
CDL $CXW Harami Candlestick Pattern Detected Set Alert
CDL $CXW Matching Low Candlestick Pattern Detected Set Alert
CoreCivic, Inc News
Applied Digital, CoreCivic, Kforce, Insperity, and UL Solutions Shares Are Soaring, What You Need To Know
Thursday, September 11, 2025 02:04 PM
A number of stocks jumped in the afternoon session after the Consumer Price Index (CPI) report bolstered expectations for a Federal Reserve interest rate cut despite showing persistent inflation.
Applied Digital, CoreCivic, Kforce, Insperity, and UL Solutions Shares Are Soaring, What You Need To Know
Thursday, September 11, 2025 02:04 PM
A number of stocks jumped in the afternoon session after the Consumer Price Index (CPI) report bolstered expectations for a Federal Reserve interest rate cut despite showing persistent inflation.
Insider Selling: Anthony Grande Unloads $442K Of CoreCivic Stock
Thursday, September 11, 2025 08:02 AM
Anthony Grande, EVP at CoreCivic (CXW) , disclosed an insider sell on September 10, according to a recent SEC filing. What Happened: According to a Form 4 filing with the U.S. Securities and Exchange ...
CXW historical stock data
date open high low close volume
17/09/25 20.85 21.03 20.605 20.655 544,727
16/09/25 20.91 21.01 20.53 20.63 698,762
15/09/25 21.02 21.41 20.75 20.97 1,024,374
12/09/25 21.29 21.42 20.99 21.10 1,089,300
11/09/25 20.33 21.45 20.30 21.42 1,426,900
10/09/25 20.40 20.65 20.20 20.33 831,600
09/09/25 19.60 20.53 19.5061 20.43 999,352
08/09/25 19.59 19.70 19.39 19.62 1,049,500
05/09/25 19.78 19.88 19.53 19.67 685,200
04/09/25 20.11 20.11 19.75 19.87 541,700
Quote Details
52wk Low:12.24
52wk High:24.99
Vol:9.43K
Avg Vol(3m):17.7M
1Y Chng:+64.98%
1M Chng:+5.38%
Add to Watch List
More Information
Index N/A
Market Cap. 2.26B