|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 17.49 USD | -1.30% |
|
-4.63% | -8.48% |
| 05:10pm | CoreCivic to Reopen Midwest Regional Reception Center in Kansas | MT |
| 02-24 | US halts plan for ICE facility in New Hampshire, governor says | RE |
Quotes 5-day view: CoreCivic, Inc.
Delayed Quote Nyse
| 05/03/2026 | 06/03/2026 | 09/03/2026 | 10/03/2026 | Today | |
|---|---|---|---|---|---|
| Last | 18.39 $ | 18.06 $ | 17.92 $ | 17.72 $ | 17.49 $ |
| Volume | 714,121 | 824,314 | 943,429 | 1,132,045 | 1,065,642 |
| Change | -0.38% | -1.79% | -0.78% | -1.12% | -1.30% |
| Opening | 18.41 $ | 18.11 $ | 17.89 $ | 17.65 $ | 17.86 $ |
| High | 18.51 $ | 18.19 $ | 18.01 $ | 18.07 $ | 17.90 $ |
| Low | 18.09 $ | 17.69 $ | 17.44 $ | 17.15 $ | 17.32 $ |
Performance
| 1 day | -1.30% | ||
| 1 week | -4.63% | ||
| Current month | -1.07% | ||
| 1 month | -6.42% | ||
| 3 months | -5.92% | ||
| 6 months | -13.97% | ||
| Current year | -8.48% | ||
| 1 year | -7.95% | ||
| 3 years | +82.57% | ||
| 5 years | +104.80% | ||
| 10 years | -41.89% |
Volumes
marketsDaily volume
1,065,760
Estimated daily volume
1,065,760
Avg. Volume 20 sessions
1,151,628
Daily volume ratio
0.93
Avg. Volume 20 sessions USD
20,141,973.72
Record volume 1
39,922,760
Record volume 2
28,089,800
Record volume 3
26,705,440
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Capitalization (USD)
1,731,407,520
Net sales (USD)
2,211,182,000
Number of employees
13,651
Sales / Employee (USD)
161,979
Free-Float
98.73 %
Free-Float capitalization (USD)
1,921,922,080
Average Daily Capital Traded
1.16%
Indicators
Moving average 5 days
18.11
Moving average 20 days
17.99
Moving average 50 days
18.78
Moving average 100 days
18.45
Price spread / (MMA5)
+3.54%
Price spread / (MMA20)
+2.88%
Price spread / (MMA50)
+7.35%
Price spread / (MMA100)
+5.48%
STIM
RSI 9 days
47.5
RSI 14 days
46.72
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.30% | -4.63% | -7.95% | +82.57% | 1.73B | |
| +1.05% | -1.59% | -1.13% | +85.23% | 78.49B | |
| -1.06% | +1.71% | +2.74% | +82.12% | 19.21B | |
| +0.81% | -4.30% | +7.55% | +15.46% | 15.48B | |
| -0.63% | -0.21% | -4.51% | +7.39% | 14.73B | |
| -0.31% | -10.75% | +41.07% | +101.06% | 8.3B | |
| -0.62% | -0.52% | -25.30% | -6.49% | 8.03B | |
| -0.44% | -3.99% | -22.84% | -13.41% | 6.61B | |
| -1.28% | +0.09% | +33.62% | +47.78% | 5.45B | |
| -0.55% | -4.29% | -33.23% | -0.19% | 4.81B | |
| Average | -0.42% | -2.41% | -1.00% | +40.15% | 16.28B | |
| Weighted average by Cap. | +0.57% | -2.14% | +0.07% | +59.67% |
Historical Quotes: CoreCivic, Inc.
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
23f4727d81ffba.rUQtVOlNMkZUi5ULDaCky-Z1_ExGh9Y_cZu29Ex0kY8.6BceBJg6QQ480t1qYpDuhN4RsRUf04RUK_z0kBsT4r30HUpt3AUDKgzvzA
| Date | Price | Volume | Total |
|---|---|---|---|
| 00:00:02 | 17.49 | 222,490 | 728,511 |
| 23:59:59 | 17.49 | 2,314 | 506,021 |
| 23:59:59 | 17.49 | 886 | 503,707 |
| 23:59:57 | 17.49 | 1,400 | 502,821 |
| 23:59:57 | 17.49 | 180 | 501,421 |
| 23:59:56 | 17.48 | 100 | 501,241 |
| 23:59:56 | 17.48 | 100 | 501,141 |
| 23:59:56 | 17.48 | 100 | 501,041 |
| 23:59:56 | 17.48 | 200 | 500,941 |
| 23:59:56 | 17.48 | 200 | 500,741 |
Course Extremes
| 1 week | 17.15 |  | 18.51 |
| 1 month | 15.74 | | 19.69 |
| Current year | 15.74 | | 20.98 |
| 1 year | 15.74 | | 23.54 |
| 3 years | 7.84 | | 24.99 |
| 5 years | 6.88 | | 24.99 |
| 10 years | 5.76 | | 35.33 |
Monthly variations
Annual variations
| 2026 | -8.48% | ||
| 2025 | -12.10% | ||
| 2024 | +49.62% | ||
| 2023 | +25.69% | ||
| 2022 | +15.95% | ||
| 2021 | +52.21% | ||
| 2020 | -62.31% | ||
| 2019 | -2.52% | ||
| 2018 | -20.76% | ||
| 2017 | -8.01% | ||
| 2016 | -7.66% | ||
| 2015 | -27.11% | ||
| 2014 | +13.31% | ||
| 2013 | -9.59% | ||
| 2012 | +74.13% | ||
| 2011 | -18.72% | ||
| 2010 | +2.08% | ||
| 2009 | +50.06% | ||
| 2008 | -44.56% | ||
| 2007 | +30.49% | ||
| 2006 | +50.87% | ||
| 2005 | +11.17% | ||
| 2004 | +40.31% | ||
| 2003 | +68.10% | ||
| 2002 | -7.60% | ||
| 2001 | +439.93% | ||
| 2000 | -93.21% | ||
| 1999 | -75.30% | ||
| 1998 | -54.06% | ||
| 1997 | +54.55% |
- Stock Market
- Equities
- CXW Stock
- Quotes CoreCivic, Inc.
Select your edition
All financial news and data tailored to specific country editions
MarketScreener is also available in this country: United States.
Switch edition
Stay in the current country edition