CORECIVIC, INC. |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 14.97 USD | -0.99% |
|
+1.84% | +3.03% |
| Mar. 26 | Northland Capital Adjusts Price Target on CoreCivic to $19 From $17, Maintains Outperform Rating | MT |
| Mar. 15 | CoreCivic to Redeem Senior Notes Due 2026 | MT |
Quotes 5-day view
Delayed Quote Nyse| 2024-04-22 | 2024-04-23 | 2024-04-24 | 2024-04-25 | |
|---|---|---|---|---|
| Last | 14.94 $ | 15.13 $ | 15.12 $ | 14.97 $ |
| Volume | 462 655 | 439 543 | 542 187 | 429 012 |
| Change | +1.43% | +1.27% | -0.07% | -0.99% |
| Opening | 14.84 | 14.94 | 15.13 | 14.94 |
| High | 15.10 | 15.27 | 15.16 | 15.09 |
| Low | 14.81 | 14.94 | 14.99 | 14.86 |
Performance
| 1 day | -0.99% | ||
| 1 week | +1.84% | ||
| Current month | -4.10% | ||
| 1 month | -5.43% | ||
| 3 months | +3.46% | ||
| 6 months | +19.28% | ||
| Current year | +3.03% | ||
| 1 year | +75.70% | ||
| 3 years | +83.01% | ||
| 5 years | -26.40% | ||
| 10 years | -53.80% |
Volumes
marketsDaily volume
429 012
Estimated daily volume
429 012
Avg. Volume 20 sessions
557 198
Daily volume ratio
0.77
Avg. Volume 20 sessions USD
8 341 254.06
Record volume 1
39 922 760
Record volume 2
28 089 800
Record volume 3
26 705 440
Capital turnover ratio
0.00
Float rotation
0.01
Basic data
Capitalization (USD)
1 671 148 255
Net sales (USD)
1 896 635 000
Number of employees
11 694
Sales / Employee (USD)
162 189
Free-Float
98.09 %
Free-Float capitalization (USD)
1 639 198 967
Average Daily Capital Traded
0.5%
Highs and lows
1 week
14.81
15.27
1 month
14.4916.24
Current year
13.3616.24
1 year
7.8416.24
3 years
7.3716.24
5 years
5.7624.38
10 years
5.7642.31
Indicators
Moving average 5 days
14.98
Moving average 20 days
15.36
Moving average 50 days
15.03
Moving average 100 days
14.65
Price spread / (MMA5)
+0.07%
Price spread / (MMA20)
+2.58%
Price spread / (MMA50)
+0.40%
Price spread / (MMA100)
-2.15%
STIM
RSI 9 days
47.19
RSI 14 days
48.37
Sector Comparison - Other Business Support Services
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| -0.99% | +1.84% | +3.03% | +75.70% | 1.67B | ||
| +0.17% | +0.42% | +10.39% | +48.82% | 67.5B | ||
| +0.14% | +0.47% | +11.08% | +26.77% | 18.12B | ||
| -0.05% | +1.16% | +9.63% | +29.49% | 13.4B | ||
| +1.56% | +0.44% | +19.46% | +4.24% | 13.28B | ||
| -0.04% | +2.02% | +16.53% | +19.72% | 9.97B | ||
| -2.69% | +0.57% | -33.68% | -57.01% | 5.7B | ||
| -3.37% | -0.65% | -11.58% | -29.58% | 5.53B | ||
| -0.24% | +0.74% | -3.85% | -1.31% | 4.92B | ||
| -0.88% | +0.65% | -4.99% | -10.05% | 4.86B | ||
| -3.08% | -2.13% | +2.23% | -17.43% | 4.25B | ||
| +0.89% | +8.95% | - | - | 4.33B | ||
| -2.24% | +0.23% | +1.71% | -2.54% | 4.21B | ||
| -1.14% | +2.00% | -9.50% | -16.22% | 4.04B | ||
| -2.24% | +0.97% | -0.93% | +38.41% | 3.9B | ||
| -3.57% | +1.77% | +20.67% | +48.33% | 3.77B | ||
| Average | -0.51% | +1.32% | +2.01% | +10.49% | ||
| Weighted average by Cap. | -0.08% | +0.85% | +7.34% | +25.39% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
e2189c6c3.aO8ra8i7ERE42Nji2tJpcwasHtMKrKTx7meGlhTGBKo.PYN-Lr3daVh-n6CFv-s5GVfYK5hhxufGjRfToyG3YvlRi184-89DJkGonQ
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:02 pm | 14.97 | 92,870 | 305,831 |
| 03:59:59 pm | 14.97 | 700 | 212,961 |
| 03:59:58 pm | 14.97 | 100 | 212,261 |
| 03:59:58 pm | 14.97 | 100 | 212,161 |
| 03:59:58 pm | 14.97 | 200 | 212,061 |
| 03:59:58 pm | 14.97 | 147 | 211,861 |
| 03:59:57 pm | 14.97 | 316 | 211,714 |
| 03:59:57 pm | 14.97 | 500 | 211,398 |
| 03:59:56 pm | 14.97 | 100 | 210,898 |
| 03:59:56 pm | 14.97 | 500 | 210,798 |
Monthly variations
Annual change
| 2024 | +3.03% | ||
| 2023 | +25.69% | ||
| 2022 | +15.95% | ||
| 2021 | +52.21% | ||
| 2020 | -62.31% | ||
| 2019 | -2.52% | ||
| 2018 | -20.76% | ||
| 2017 | -8.01% | ||
| 2016 | -7.66% | ||
| 2015 | -27.11% | ||
| 2014 | +13.31% | ||
| 2013 | -9.59% | ||
| 2012 | +74.13% | ||
| 2011 | -18.72% | ||
| 2010 | +2.08% | ||
| 2009 | +50.06% | ||
| 2008 | -44.56% | ||
| 2007 | +30.49% | ||
| 2006 | +50.87% | ||
| 2005 | +11.17% | ||
| 2004 | +40.31% | ||
| 2003 | +68.10% | ||
| 2002 | -7.60% | ||
| 2001 | +439.93% | ||
| 2000 | -93.21% | ||
| 1999 | -75.30% | ||
| 1998 | -54.06% | ||
| 1997 | +54.55% |
- Stock Market
- Equities
- CXW Stock
- Quotes CoreCivic, Inc.
