EODData

MEMBERSHIP REGISTER LOG IN

FRA, PSRA: CoreCivic Inc

07 Sep 2026
LAST:

30.20

CHANGE:
 0.40		OPEN:
30.40		HIGH:
30.40		ASK:
0.00		VOLUME:
0
CHG(%):
1.34		PREV:
29.80		LOW:
30.00		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
07 Sep 2630.4030.4030.0030.200
04 Sep 2628.8029.8028.8029.800
03 Sep 2628.0029.2028.0028.800
02 Sep 2628.0028.4028.0028.000
31 Aug 2629.0029.0028.4028.600
28 Aug 2628.8029.4028.8029.200
27 Aug 2629.0029.0028.2028.80456
26 Aug 2628.2029.2028.2029.000
25 Aug 2628.8028.8028.2028.400
24 Aug 2629.0029.2028.8028.800

PROFILE

Name:CoreCivic Inc
About:CoreCivic, Inc. owns and operates partnership correctional, detention, and residential reentry facilities in the United States. It operates through three segments: CoreCivic Safety, CoreCivic Community, and CoreCivic Properties. The company provides a range of solutions to government partners that serve the public good through corrections and detention management, a network of residential reentry centers to help address recidivism crisis, and government real estate solutions. Its correctional, detention, and residential reentry facilities offer rehabilitation and educational programs, including basic education, faith-based services, life skills and employment training, and substance abuse treatment; food services; and work and recreational programs as well as health care services, including medical, dental, and mental health services. CoreCivic, Inc. was founded in 1983 and is based in Brentwood, Tennessee.
Industry:Security & Protection Services
Address:5501 Virginia Way, Brentwood, TN, United States, 37027
Website:https://www.corecivic.com
ISIN:US21871N1019
LEI:529900JFA3K6PTLT8B15

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:26.85 
Forward P/E:32.22 
PEG Ratio:3.13 
Price to Sales:1.15 
Price to Book:2.30 
Profit Margin:0.05 
Operating Margin:0.10 
Return on Assets:0.05 
Return on Equity:0.09 
Revenue:2.122B 
EBITDA:383.97M 
Shares:107.06M 
Market Cap:3.233B 

TECHNICAL INDICATORS

MA5:29.083.9%
MA10:28.964.3%
MA20:28.525.9%
MA50:27.4310.1%
MA100:23.1430.5%
MA200:19.5254.7%
STO9:91.67 
STO14:94.12 
RSI14:59.09
MTM14:2.20
ROC14:0.08 
ATR:0.84 
Week High:30.400.7%
Week Low:28.007.9%
Month High:30.400.7%
Month Low:26.6054.7%
Year High:30.400.7%
Year Low:13.42125.0%
Volatility:24.86 

RECENT DIVIDENDS

Date Amount
31 Mar 2020$0.38
03 Jan 2020$0.38
30 Sep 2019$0.38
28 Jun 2019$0.38
29 Mar 2019$0.38
31 Dec 2018$0.37
28 Sep 2018$0.37
29 Jun 2018$0.37
29 Mar 2018$0.37
29 Dec 2017$0.36