CoreCivic Inc (CXW)
22.01
+0.21
(+0.96%)
USD |
NYSE |
Nov 22, 16:00
21.77
-0.24
(-1.09%)
After-Hours: 20:00
CoreCivic Price: 22.01 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 21.99 | 23.09 | 21.41 | 22.01 | 2.755M |
| Nov 21, 2024 | 21.54 | 21.89 | 21.22 | 21.80 | 702130.0 |
| Nov 20, 2024 | 22.00 | 22.16 | 21.17 | 21.47 | 726386.0 |
| Nov 19, 2024 | 20.80 | 22.05 | 20.79 | 22.01 | 1.182M |
| Nov 18, 2024 | 21.20 | 21.36 | 20.56 | 21.14 | 1.243M |
| Nov 15, 2024 | 21.49 | 21.86 | 21.06 | 21.36 | 1.089M |
| Nov 14, 2024 | 22.00 | 22.09 | 21.15 | 21.43 | 1.491M |
| Nov 13, 2024 | 22.15 | 22.53 | 21.51 | 21.52 | 2.355M |
| Nov 12, 2024 | 23.44 | 23.85 | 21.96 | 22.13 | 2.331M |
| Nov 11, 2024 | 24.75 | 24.84 | 23.80 | 23.94 | 3.264M |
| Nov 08, 2024 | 22.55 | 24.99 | 21.86 | 22.52 | 4.148M |
| Nov 07, 2024 | 18.38 | 22.35 | 17.95 | 22.08 | 4.079M |
| Nov 06, 2024 | 16.96 | 18.24 | 16.50 | 17.58 | 6.542M |
| Nov 05, 2024 | 13.40 | 13.87 | 13.33 | 13.63 | 1.182M |
| Nov 04, 2024 | 13.19 | 13.25 | 12.66 | 13.19 | 2.389M |
| Nov 01, 2024 | 13.90 | 14.02 | 13.20 | 13.31 | 1.305M |
| Oct 31, 2024 | 14.28 | 14.38 | 13.76 | 13.81 | 940354.0 |
| Oct 30, 2024 | 14.51 | 14.75 | 14.31 | 14.32 | 750717.0 |
| Oct 29, 2024 | 14.41 | 14.69 | 14.32 | 14.60 | 996397.0 |
| Oct 28, 2024 | 13.86 | 14.48 | 13.78 | 14.45 | 1.008M |
| Oct 25, 2024 | 13.73 | 13.99 | 13.67 | 13.69 | 394729.0 |
| Oct 24, 2024 | 13.61 | 13.81 | 13.52 | 13.67 | 522157.0 |
| Oct 23, 2024 | 13.74 | 13.98 | 13.41 | 13.58 | 526344.0 |
| Oct 22, 2024 | 13.63 | 13.96 | 13.58 | 13.82 | 331349.0 |
| Oct 21, 2024 | 13.85 | 13.89 | 13.51 | 13.68 | 461810.0 |
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
23.94
Maximum
Nov 11 2024
11.16
Average
10.49
Median
Jul 02 2021
Price Benchmarks
Price Related Metrics
| PE Ratio | 32.85 |
| PS Ratio | 1.257 |
| PEG Ratio | 1.872 |
| Price to Book Value | 1.644 |
| Price to Free Cash Flow | 13.99 |
| Earnings Yield | 3.04% |
| Market Cap | 2.427B |
| PEGY Ratio | 1.872 |
| Operating PE Ratio | 12.17 |
| Normalized PE Ratio | 32.59 |