CoreCivic, Inc. (CXW)
33.84
-0.18
(-0.51%)
USD |
NYSE |
Aug 24, 16:00
33.84
0.00 (0.00%)
After-Hours: 20:00
CoreCivic Price : 33.84 for Aug. 24, 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 |
|---|---|---|---|---|---|
| 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 |
| Aug 06, 2026 | 28.82 | 34.00 | 28.50 | 32.24 | 2.610M |
| Aug 05, 2026 | 30.97 | 32.40 | 30.54 | 31.23 | 2.568M |
| Aug 04, 2026 | 29.87 | 30.58 | 29.87 | 30.15 | 842230.0 |
| Aug 03, 2026 | 29.74 | 30.82 | 29.71 | 30.30 | 708886.0 |
| 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 |
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. | 32.18 |
| ABM Industries, Inc. | 46.85 |
| Avalon Holdings Corp. | 2.75 |
| The Brink's Co. | 112.72 |
| Clean Harbors, Inc. | 313.66 |
Price Related Metrics
| PE Ratio | 26.96 |
| PS Ratio | 1.397 |
| PEG Ratio | 0.8340 |
| Price to Book Value | 2.326 |
| Price to Free Cash Flow | 60.55 |
| Earnings Yield | 3.71% |
| Market Cap | 3.346B |
| PEGY Ratio | 0.8340 |
| Operating PE Ratio | 14.05 |
| Normalized PE Ratio | 26.75 |