CoreCivic Inc (CXW)
15.61
-0.04
(-0.26%)
USD |
NYSE |
Mar 28, 16:00
15.61
0.00 (0.00%)
Pre-Market: 20:00
CoreCivic Price: 15.61 for March 28, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 28, 2024 | 15.64 | 15.86 | 15.54 | 15.61 | 762060.0 |
Mar 27, 2024 | 15.77 | 15.85 | 15.54 | 15.65 | 634300.0 |
Mar 26, 2024 | 15.97 | 16.04 | 15.65 | 15.65 | 770538.0 |
Mar 25, 2024 | 16.10 | 16.24 | 15.82 | 15.83 | 941922.0 |
Mar 22, 2024 | 16.12 | 16.15 | 15.88 | 16.09 | 632044.0 |
Mar 21, 2024 | 15.68 | 16.21 | 15.60 | 16.11 | 1.266M |
Mar 20, 2024 | 14.68 | 15.71 | 14.68 | 15.68 | 1.341M |
Mar 19, 2024 | 14.45 | 14.99 | 14.37 | 14.72 | 1.485M |
Mar 18, 2024 | 14.78 | 14.84 | 14.50 | 14.52 | 821378.0 |
Mar 15, 2024 | 14.56 | 14.90 | 14.54 | 14.85 | 2.627M |
Mar 14, 2024 | 14.82 | 14.89 | 14.50 | 14.58 | 744177.0 |
Mar 13, 2024 | 14.60 | 15.02 | 14.56 | 14.76 | 832600.0 |
Mar 12, 2024 | 14.82 | 15.09 | 14.56 | 14.64 | 1.189M |
Mar 11, 2024 | 14.80 | 14.92 | 14.62 | 14.87 | 577315.0 |
Mar 08, 2024 | 14.89 | 14.89 | 14.49 | 14.87 | 635037.0 |
Mar 07, 2024 | 14.85 | 14.97 | 14.66 | 14.85 | 639140.0 |
Mar 06, 2024 | 14.72 | 14.93 | 14.56 | 14.76 | 674644.0 |
Mar 05, 2024 | 14.43 | 14.72 | 14.30 | 14.53 | 936204.0 |
Mar 04, 2024 | 14.93 | 14.99 | 14.46 | 14.55 | 836563.0 |
Mar 01, 2024 | 15.21 | 15.25 | 14.77 | 14.99 | 788943.0 |
Feb 29, 2024 | 15.14 | 15.38 | 15.05 | 15.23 | 1.201M |
Feb 28, 2024 | 14.53 | 15.13 | 14.48 | 14.81 | 1.346M |
Feb 27, 2024 | 14.51 | 14.82 | 14.51 | 14.62 | 1.178M |
Feb 26, 2024 | 14.28 | 14.68 | 14.26 | 14.46 | 1.084M |
Feb 23, 2024 | 14.29 | 14.48 | 14.22 | 14.32 | 862380.0 |
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
24.07
Maximum
Jun 18 2019
11.72
Average
10.49
Median
Jul 02 2021
Price Benchmarks
Bridger Aerospace Group Holdings Inc | 5.022 |
Kratos Defense & Security Solutions Inc | 18.37 |
Mercury Systems Inc | 29.50 |
Network-1 Technologies Inc | 2.07 |
AMMO Inc | 2.75 |
Price Related Metrics
PE Ratio | 26.46 |
PS Ratio | 0.9417 |
Price to Book Value | 1.190 |
Price to Free Cash Flow | 11.05 |
Earnings Yield | 3.78% |
Market Cap | 1.758B |
Operating PE Ratio | 10.46 |
Normalized PE Ratio | 25.94 |