CoreCivic Inc (CXW)
15.12
-0.02
(-0.10%)
USD |
NYSE |
Apr 24, 16:00
15.12
0.00 (0.00%)
After-Hours: 19:10
CoreCivic Price: 15.12 for April 24, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 23, 2024 | 14.94 | 15.27 | 14.94 | 15.13 | 439183.0 |
| Apr 22, 2024 | 14.84 | 15.10 | 14.80 | 14.94 | 462655.0 |
| Apr 19, 2024 | 14.70 | 14.94 | 14.59 | 14.73 | 818302.0 |
| Apr 18, 2024 | 14.89 | 14.97 | 14.49 | 14.70 | 652303.0 |
| Apr 17, 2024 | 15.20 | 15.27 | 14.84 | 14.87 | 403450.0 |
| Apr 16, 2024 | 15.08 | 15.32 | 15.04 | 15.12 | 401603.0 |
| Apr 15, 2024 | 15.43 | 15.49 | 15.12 | 15.20 | 328424.0 |
| Apr 12, 2024 | 15.58 | 15.69 | 15.20 | 15.38 | 366692.0 |
| Apr 11, 2024 | 15.77 | 15.86 | 15.44 | 15.72 | 476535.0 |
| Apr 10, 2024 | 15.61 | 15.90 | 15.40 | 15.71 | 844021.0 |
| Apr 09, 2024 | 16.19 | 16.24 | 15.88 | 15.97 | 508473.0 |
| Apr 08, 2024 | 15.70 | 16.10 | 15.62 | 16.09 | 745803.0 |
| Apr 05, 2024 | 15.29 | 15.94 | 15.29 | 15.62 | 902746.0 |
| Apr 04, 2024 | 15.52 | 15.70 | 15.26 | 15.36 | 465228.0 |
| Apr 03, 2024 | 15.15 | 15.50 | 15.15 | 15.38 | 410606.0 |
| Apr 02, 2024 | 15.44 | 15.44 | 14.97 | 15.26 | 853329.0 |
| Apr 01, 2024 | 15.64 | 15.94 | 15.47 | 15.54 | 758856.0 |
| Mar 28, 2024 | 15.64 | 15.86 | 15.54 | 15.61 | 762067.0 |
| Mar 27, 2024 | 15.77 | 15.85 | 15.54 | 15.65 | 634300.0 |
| Mar 26, 2024 | 15.97 | 16.04 | 15.65 | 15.65 | 770538.0 |
| Mar 25, 2024 | 16.10 | 16.24 | 15.82 | 15.83 | 941922.0 |
| Mar 22, 2024 | 16.12 | 16.15 | 15.88 | 16.09 | 632044.0 |
| Mar 21, 2024 | 15.68 | 16.21 | 15.60 | 16.11 | 1.266M |
| Mar 20, 2024 | 14.68 | 15.71 | 14.68 | 15.68 | 1.341M |
| Mar 19, 2024 | 14.45 | 14.99 | 14.37 | 14.72 | 1.485M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
5.92
Minimum
Oct 28 2020
24.07
Maximum
Jun 18 2019
11.65
Average
10.50
Median
Price Benchmarks
| Bridger Aerospace Group Holdings Inc | 4.90 |
| Kratos Defense & Security Solutions Inc | 17.76 |
| Mercury Systems Inc | 28.50 |
| Network-1 Technologies Inc | 1.83 |
| AMMO Inc | 2.565 |
Price Related Metrics
| PE Ratio | 25.62 |
| PS Ratio | 0.9119 |
| Price to Book Value | 1.152 |
| Price to Free Cash Flow | 10.70 |
| Earnings Yield | 3.90% |
| Market Cap | 1.702B |
| Operating PE Ratio | 10.13 |
| Normalized PE Ratio | 25.11 |