CORECIVIC, INC. |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 15.06 USD | +0.60% |
|
+2.24% | +3.65% |
| 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| 2024-04-23 | 2024-04-24 | 2024-04-25 | 2024-04-26 | |
|---|---|---|---|---|
| Last | 15.13 $ | 15.12 $ | 14.97 $ | 15.06 $ |
| Volume | 439 543 | 542 187 | 429 012 | 576 757 |
| Change | +1.27% | -0.07% | -0.99% | +0.60% |
| Opening | 14.94 | 15.13 | 14.94 | 14.98 |
| High | 15.27 | 15.16 | 15.09 | 15.15 |
| Low | 14.94 | 14.99 | 14.86 | 14.90 |
Performance
| 1 day | +0.60% | ||
| 1 week | +2.24% | ||
| Current month | -3.52% | ||
| 1 month | -3.77% | ||
| 3 months | +3.58% | ||
| 6 months | +17.56% | ||
| Current year | +3.65% | ||
| 1 year | +80.79% | ||
| 3 years | +84.79% | ||
| 5 years | -26.75% | ||
| 10 years | -53.52% |
Volumes
marketsDaily volume
576 757
Estimated daily volume
576 757
Avg. Volume 20 sessions
554 783
Daily volume ratio
1.04
Avg. Volume 20 sessions USD
8 355 031.98
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)
1 681 195 239
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)
1 649 053 871
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
15.05
Moving average 20 days
15.32
Moving average 50 days
15.04
Moving average 100 days
14.65
Price spread / (MMA5)
-0.09%
Price spread / (MMA20)
+1.74%
Price spread / (MMA50)
-0.11%
Price spread / (MMA100)
-2.70%
STIM
RSI 9 days
42.35
RSI 14 days
45.42
Sector Comparison - Other Business Support Services
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| +0.60% | +2.24% | +3.65% | +80.79% | 1.68B | ||
| +0.15% | +0.75% | +10.55% | +51.54% | 67.6B | ||
| +0.51% | +0.75% | +11.64% | +28.63% | 18.21B | ||
| -0.20% | +0.79% | +9.40% | +31.17% | 13.37B | ||
| 0.00% | +0.86% | +16.53% | +21.07% | 9.94B | ||
| +1.16% | +1.23% | -32.90% | -49.41% | 5.74B | ||
| +0.68% | -2.18% | -10.98% | -28.47% | 5.57B | ||
| -0.25% | -1.24% | -4.09% | -1.01% | 4.91B | ||
| +0.17% | +0.14% | -4.83% | -9.46% | 4.87B | ||
| -0.51% | +3.24% | - | - | 4.3B | ||
| -0.17% | -1.49% | +2.05% | -16.53% | 4.23B | ||
| -2.24% | +0.23% | +1.71% | -2.54% | 4.13B | ||
| +19.49% | +20.26% | +8.14% | +1.06% | 4.82B | ||
| +1.84% | +1.94% | +0.89% | +43.48% | 3.97B | ||
| -3.67% | -2.88% | +16.25% | +42.22% | 3.63B | ||
| -0.85% | -0.33% | -43.99% | -42.83% | 3.63B | ||
| Average | +1.04% | +1.52% | -1.06% | +9.98% | ||
| Weighted average by Cap. | +0.63% | +1.12% | +5.66% | +27.95% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
08949dfe0a4b1d38b4deaad30a.OSt8CqjWmbGnkPiuKAJJTRkrWhVtD20ICGcIgt6VGsk.fVosOOW86PrO9ImDfTsAFClCbWQqfyg9UTRw7LzaX7t3fwV6-oDJnMmltQ
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:02 pm | 15.06 | 164,073 | 482,422 |
| 03:59:59 pm | 15.07 | 100 | 318,349 |
| 03:59:59 pm | 15.07 | 100 | 318,249 |
| 03:59:59 pm | 15.06 | 100 | 318,149 |
| 03:59:59 pm | 15.06 | 100 | 318,049 |
| 03:59:59 pm | 15.06 | 900 | 317,949 |
| 03:59:59 pm | 15.06 | 100 | 317,049 |
| 03:59:59 pm | 15.06 | 100 | 316,949 |
| 03:59:59 pm | 15.06 | 100 | 316,849 |
| 03:59:59 pm | 15.06 | 100 | 316,749 |
Monthly variations
Annual change
| 2024 | +3.65% | ||
| 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.
