CoreCivic, Inc. (CXW)
30.65
0.00 (0.00%)
USD |
NYSE |
Jul 17, 16:00
30.64
0.00 (0.00%)
After-Hours: 20:00
CoreCivic Price : 30.65 for July 17, 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 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 |
| Jun 25, 2026 | 29.73 | 29.86 | 29.03 | 29.38 | 1.094M |
| Jun 24, 2026 | 30.02 | 30.40 | 29.63 | 29.80 | 1.278M |
| Jun 23, 2026 | 29.47 | 30.76 | 29.16 | 29.73 | 1.887M |
| Jun 22, 2026 | 28.75 | 30.45 | 28.62 | 29.65 | 1.887M |
| Jun 18, 2026 | 28.23 | 28.96 | 27.91 | 28.90 | 2.774M |
| Jun 17, 2026 | 27.85 | 28.62 | 27.46 | 28.17 | 1.705M |
| Jun 16, 2026 | 27.78 | 27.98 | 26.87 | 27.88 | 1.246M |
| Jun 15, 2026 | 26.72 | 27.85 | 26.56 | 27.77 | 1.494M |
| Jun 12, 2026 | 26.70 | 27.20 | 26.40 | 27.10 | 923989.0 |
| Jun 11, 2026 | 26.45 | 27.28 | 26.29 | 26.85 | 1.374M |
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. | 29.46 |
| ABM Industries, Inc. | 47.58 |
| Avalon Holdings Corp. | 2.585 |
| The Brink's Co. | 120.12 |
| Clean Harbors, Inc. | 310.58 |
Price Related Metrics
| PE Ratio | 24.79 |
| PS Ratio | 1.375 |
| PEG Ratio | 0.4016 |
| Price to Book Value | 2.172 |
| Price to Free Cash Flow | 123.09 |
| Earnings Yield | 4.03% |
| Market Cap | 3.031B |
| PEGY Ratio | 0.4016 |
| Operating PE Ratio | 13.24 |
| Normalized PE Ratio | 24.60 |