CORECIVIC, INC. |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 14.9 USD | -1.32% |
|
-1.52% | +2.55% |
| 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| 2024-04-25 | 2024-04-26 | 2024-04-29 | 2024-04-30 | |
|---|---|---|---|---|
| Last | 14.97 $ | 15.06 $ | 15.1 $ | 14.9 $ |
| Volume | 429 012 | 576 757 | 591 019 | 606 264 |
| Change | -0.99% | +0.60% | +0.27% | -1.32% |
| Opening | 14.94 | 14.98 | 15.14 | 15.10 |
| High | 15.09 | 15.15 | 15.20 | 15.10 |
| Low | 14.86 | 14.90 | 14.98 | 14.87 |
Performance
| 1 day | -1.32% | ||
| 1 week | -1.52% | ||
| 1 month | -4.55% | ||
| 3 months | +4.78% | ||
| 6 months | +17.32% | ||
| Current year | +2.55% | ||
| 1 year | +69.51% | ||
| 3 years | +91.76% | ||
| 5 years | -28.40% | ||
| 10 years | -54.57% |
Volumes
marketsDaily volume
606 264
Estimated daily volume
606 264
Avg. Volume 20 sessions
522 732
Daily volume ratio
1.16
Avg. Volume 20 sessions USD
7 788 706.80
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
0.00
Basic data
Capitalization (USD)
1 663 333 935
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)
1 631 534 042
Average Daily Capital Traded
0.47%
Highs and lows
1 week
14.86
15.20
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
15.03
Moving average 20 days
15.27
Moving average 50 days
15.08
Moving average 100 days
14.67
Price spread / (MMA5)
+0.87%
Price spread / (MMA20)
+2.50%
Price spread / (MMA50)
+1.20%
Price spread / (MMA100)
-1.52%
STIM
RSI 9 days
47.77
RSI 14 days
48.42
Sector Comparison - Other Business Support Services
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| -1.32% | -1.52% | +2.55% | +69.51% | 1.66B | ||
| -1.12% | -1.20% | +9.24% | +44.45% | 66.8B | ||
| -1.59% | -0.76% | +10.58% | +24.31% | 18.03B | ||
| -2.89% | -2.27% | +7.01% | +25.16% | 13.08B | ||
| -0.22% | +0.37% | +19.90% | +4.90% | 13.3B | ||
| -0.40% | -1.12% | +16.20% | +19.29% | 9.98B | ||
| -4.49% | -5.36% | -35.27% | -52.72% | 5.55B | ||
| -1.06% | -2.88% | -11.44% | -31.00% | 5.54B | ||
| -0.86% | -0.86% | -4.27% | -4.03% | 4.9B | ||
| -1.63% | -2.09% | -6.00% | -18.71% | 4.71B | ||
| -1.38% | +14.37% | +4.40% | -0.15% | 4.66B | ||
| +1.12% | +4.13% | - | - | 4.51B | ||
| -0.50% | -0.66% | +2.57% | -15.57% | 4.24B | ||
| -1.22% | -2.41% | +0.78% | -1.52% | 4.12B | ||
| -2.96% | -2.14% | -0.56% | +39.16% | 3.91B | ||
| -2.60% | -3.48% | -44.33% | -43.35% | 3.61B | ||
| Average | -1.45% | -0.49% | -1.91% | +3.98% | ||
| Weighted average by Cap. | -1.32% | -0.76% | +5.45% | +21.09% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
6371e4f047.aXQin9yNldr8EYHvyDOWukc8qJVcVXFazF--r6Ljxiw.XCRsqpbUoZiFdsnYhgGk_SpsxMYNYwU7iDzWm5bX9UssQWbppO6nk45EtQ
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:02 pm | 14.9 | 119,155 | 449,416 |
| 03:59:57 pm | 14.91 | 100 | 330,261 |
| 03:59:57 pm | 14.9 | 200 | 330,161 |
| 03:59:57 pm | 14.9 | 100 | 329,961 |
| 03:59:57 pm | 14.9 | 1,686 | 329,861 |
| 03:59:57 pm | 14.9 | 100 | 328,175 |
| 03:59:57 pm | 14.9 | 100 | 328,075 |
| 03:59:56 pm | 14.9 | 100 | 327,975 |
| 03:59:56 pm | 14.89 | 100 | 327,875 |
| 03:59:55 pm | 14.9 | 100 | 327,775 |
Monthly variations
Annual change
| 2024 | +2.55% | ||
| 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.
