CoreCivic, Inc. (CXW)
34.93
+0.52
(+1.51%)
USD |
NYSE |
Sep 11, 16:00
34.92
-0.01
(-0.03%)
After-Hours: 20:00
CoreCivic Price : 34.93 for Sept. 11, 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 |
|---|---|---|---|---|---|
| Sep 11, 2026 | 34.02 | 35.07 | 34.02 | 34.93 | 2.769M |
| Sep 10, 2026 | 34.41 | 34.68 | 34.12 | 34.41 | 2.260M |
| Sep 09, 2026 | 35.09 | 35.30 | 33.73 | 34.37 | 2.182M |
| Sep 08, 2026 | 34.49 | 35.26 | 34.17 | 35.05 | 1.838M |
| Sep 04, 2026 | 33.46 | 34.86 | 33.15 | 34.71 | 1.038M |
| Sep 03, 2026 | 32.31 | 34.15 | 32.28 | 33.66 | 1.691M |
| Sep 02, 2026 | 32.87 | 33.31 | 32.17 | 32.61 | 1.604M |
| Sep 01, 2026 | 33.44 | 33.45 | 31.73 | 32.72 | 2.195M |
| Aug 31, 2026 | 33.51 | 33.99 | 33.06 | 33.22 | 1.194M |
| Aug 28, 2026 | 33.85 | 34.39 | 33.64 | 33.81 | 1.780M |
| Aug 27, 2026 | 33.49 | 33.96 | 32.95 | 33.79 | 1.484M |
| Aug 26, 2026 | 33.13 | 34.16 | 32.98 | 33.99 | 1.918M |
| Aug 25, 2026 | 33.72 | 33.92 | 32.83 | 33.14 | 987372.0 |
| Aug 24, 2026 | 34.01 | 34.50 | 33.70 | 33.84 | 1.350M |
| Aug 21, 2026 | 33.70 | 34.05 | 33.05 | 34.01 | 2.438M |
| Aug 20, 2026 | 32.00 | 33.60 | 31.85 | 33.51 | 1.727M |
| Aug 19, 2026 | 32.53 | 32.53 | 31.01 | 31.99 | 1.142M |
| Aug 18, 2026 | 33.38 | 33.44 | 32.31 | 32.40 | 1.085M |
| Aug 17, 2026 | 33.46 | 34.05 | 33.07 | 33.58 | 1.773M |
| Aug 14, 2026 | 31.56 | 33.06 | 31.56 | 32.82 | 1.803M |
| Aug 13, 2026 | 33.53 | 34.06 | 31.52 | 31.60 | 1.823M |
| Aug 12, 2026 | 33.90 | 34.66 | 33.00 | 33.60 | 2.922M |
| Aug 11, 2026 | 33.19 | 34.43 | 32.66 | 33.92 | 1.724M |
| Aug 10, 2026 | 33.97 | 34.86 | 32.93 | 33.00 | 1.630M |
| Aug 07, 2026 | 32.34 | 32.77 | 31.76 | 32.27 | 1.204M |
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. | 31.49 |
| ABM Industries, Inc. | 49.43 |
| Avalon Holdings Corp. | 2.66 |
| The Brink's Co. | 111.98 |
| Clean Harbors, Inc. | 322.82 |
Price Related Metrics
| PE Ratio | 27.83 |
| PS Ratio | 1.442 |
| PEG Ratio | 0.861 |
| Price to Book Value | 2.401 |
| Price to Free Cash Flow | 62.51 |
| Earnings Yield | 3.59% |
| Market Cap | 3.454B |
| PEGY Ratio | 0.861 |
| Operating PE Ratio | 14.51 |
| Normalized PE Ratio | 27.62 |