EODData

MEMBERSHIP REGISTER LOG IN

NYSE, CXW:

13 Oct 2025
LAST:

17.93

CHANGE:
 0.06		OPEN:
18.00		HIGH:
18.10		ASK:
26.86		VOLUME:
962.2K
CHG(%):
0.33		PREV:
17.99		LOW:
17.78		BID:
17.21		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
13 Oct 2518.0718.3117.7817.93743.6K
13 Oct 2518.0018.1017.7817.93962.2K
10 Oct 2518.2618.5817.8617.99884K
09 Oct 2518.7518.7918.2618.31684.2K
08 Oct 2519.0619.0618.6118.751.13M
07 Oct 2519.0019.1018.7218.931.23M
06 Oct 2519.7419.8919.0319.09693.1K
03 Oct 2519.5020.0419.5019.82895.6K
02 Oct 2520.5420.5619.4819.48971.7K
01 Oct 2520.2221.0220.0020.55791.4K

COMPANY PROFILE

Name:
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
CUSIP:22025Y100
CIK:0001070985
ISIN:US21871N1019
FIGI:BBG000BJSJT2
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:21.09 
Forward P/E:31.85 
Price to Book:1.41 
Price to Sales:1.06 
EBITDA:323.44M 
Shares:107.06M 
Market Cap:1.92B 

TECHNICAL INDICATORS

MA5:18.382.5%
MA10:19.126.6%
MA20:20.1412.3%
MA50:20.3013.2%
MA100:20.7215.6%
MA200:20.7415.7%
RSI14:19.10 
WPR14:-100.00 
MTM14:-3.61
ROC14:-0.17 
ATR:0.69 
Week High:19.8910.9%
Week Low:17.780.8%
Month High:22.4625.3%
Month Low:17.7815.7%
Year High:24.9939.4%
Year Low:12.6641.6%

RECENT SPLITS

Date Ratio
09 Jul 20072-1
07 Jul 20072-1
14 Sep 20063-2
18 May 20011-10

RECENT DIVIDENDS

Date Amount
31 Mar 2020$0.44
03 Jan 2020$0.44
30 Sep 2019$0.44
28 Jun 2019$0.44
29 Mar 2019$0.44
31 Dec 2018$0.43
28 Sep 2018$0.43
29 Jun 2018$0.43
29 Mar 2018$0.43
29 Dec 2017$0.42