CoreCivic, Inc. (CXW)
29.90
+0.10
(+0.34%)
USD |
NYSE |
Jul 31, 16:00
29.88
-0.02
(-0.07%)
Pre-Market: 20:00
CoreCivic Price : 29.90 for July 31, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 31, 2026 | 29.93 | 30.55 | 29.53 | 29.90 | 1.065M |
| Jul 30, 2026 | 29.78 | 30.09 | 29.46 | 29.80 | 660636.0 |
| Jul 29, 2026 | 30.66 | 30.80 | 29.67 | 29.75 | 725273.0 |
| Jul 28, 2026 | 30.99 | 31.52 | 30.56 | 30.63 | 964889.0 |
| Jul 27, 2026 | 31.61 | 31.71 | 30.92 | 31.21 | 996934.0 |
| Jul 24, 2026 | 31.81 | 32.54 | 31.25 | 31.35 | 590804.0 |
| Jul 23, 2026 | 31.70 | 32.31 | 31.04 | 31.65 | 1.954M |
| Jul 22, 2026 | 32.10 | 32.47 | 31.61 | 32.18 | 941642.0 |
| Jul 21, 2026 | 32.15 | 32.69 | 31.62 | 32.08 | 846331.0 |
| Jul 20, 2026 | 30.66 | 32.20 | 30.66 | 31.85 | 874403.0 |
| Jul 17, 2026 | 30.32 | 30.75 | 30.06 | 30.65 | 983436.0 |
| Jul 16, 2026 | 31.29 | 31.59 | 30.61 | 30.65 | 832215.0 |
| Jul 15, 2026 | 31.43 | 31.60 | 31.02 | 31.09 | 1.008M |
| Jul 14, 2026 | 31.62 | 31.88 | 31.25 | 31.36 | 821752.0 |
| Jul 13, 2026 | 32.00 | 32.30 | 30.99 | 31.43 | 853408.0 |
| Jul 10, 2026 | 31.20 | 31.97 | 31.10 | 31.89 | 753545.0 |
| Jul 09, 2026 | 30.80 | 31.78 | 30.72 | 31.28 | 1.465M |
| Jul 08, 2026 | 29.06 | 30.63 | 28.70 | 30.62 | 1.621M |
| Jul 07, 2026 | 31.00 | 31.82 | 29.10 | 29.30 | 1.779M |
| Jul 06, 2026 | 32.30 | 32.60 | 29.58 | 30.42 | 2.759M |
| Jul 02, 2026 | 31.07 | 31.66 | 30.45 | 31.03 | 794336.0 |
| Jul 01, 2026 | 30.67 | 31.54 | 30.42 | 31.01 | 1.413M |
| Jun 30, 2026 | 30.17 | 30.85 | 29.63 | 30.38 | 1.585M |
| Jun 29, 2026 | 30.82 | 31.04 | 30.06 | 30.29 | 1.175M |
| Jun 26, 2026 | 30.27 | 30.95 | 29.55 | 30.77 | 2.646M |
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
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| The GEO Group, Inc. | 30.89 |
| ABM Industries, Inc. | 47.91 |
| Avalon Holdings Corp. | 2.555 |
| The Brink's Co. | 118.45 |
| Clean Harbors, Inc. | 312.88 |
Price Related Metrics
| PE Ratio | 24.18 |
| PS Ratio | 1.342 |
| PEG Ratio | 0.3918 |
| Price to Book Value | 2.119 |
| Price to Free Cash Flow | 120.07 |
| Earnings Yield | 4.14% |
| Market Cap | 2.957B |
| PEGY Ratio | 0.3918 |
| Operating PE Ratio | 12.91 |
| Normalized PE Ratio | 23.99 |