CoreCivic IncNYSE:CXW
- LAST PRICE13.5400
- TODAY'S CHANGE (%)0.5600 (4.3143%)
- Bid / Lots13.2600/ 1
- Ask / Lots13.6000/ 1
- Open / Previous Close12.9900 / 12.9800
- Day Range
- 52 Week Range
- Volume1,250,836
Search Criteria
Filter search criteria using below inputs
Click on magnifying glass icon to search
| Company | Country | Symbol |
|---|
- TSX Comp
- TSX Venture
- DJIA
- S&P 500
- NASDAQ
| Time | Volume | CXW |
|---|---|---|
| 09:32 ET | 12603 | 12.99 |
| 09:34 ET | 1872 | 13.05 |
| 09:36 ET | 3392 | 13.11 |
| 09:38 ET | 2146 | 13.1 |
| 09:39 ET | 700 | 13.07 |
| 09:41 ET | 300 | 13.06 |
| 09:43 ET | 995 | 13.01 |
| 09:45 ET | 1365 | 12.95 |
| 09:48 ET | 100 | 12.97 |
| 09:50 ET | 637 | 12.97 |
| 09:52 ET | 1042 | 12.9373 |
| 09:54 ET | 100 | 12.95 |
| 09:57 ET | 400 | 12.89 |
| 09:59 ET | 1378 | 12.9 |
| 10:01 ET | 2264 | 12.87 |
| 10:03 ET | 3326 | 12.84 |
| 10:06 ET | 2501 | 12.93 |
| 10:08 ET | 4314 | 12.975 |
| 10:10 ET | 4765 | 12.98 |
| 10:12 ET | 1009 | 12.975 |
| 10:14 ET | 2288 | 12.99 |
| 10:15 ET | 3083 | 12.975 |
| 10:17 ET | 1997 | 12.94 |
| 10:19 ET | 200 | 12.94 |
| 10:21 ET | 2688 | 12.92 |
| 10:24 ET | 1138 | 12.93 |
| 10:26 ET | 2335 | 12.94 |
| 10:28 ET | 601 | 12.97 |
| 10:30 ET | 1100 | 12.98 |
| 10:32 ET | 580 | 12.955 |
| 10:33 ET | 1090 | 12.96 |
| 10:35 ET | 3160 | 12.91 |
| 10:37 ET | 1411 | 12.93 |
| 10:39 ET | 1711 | 12.88 |
| 10:42 ET | 2715 | 12.93 |
| 10:44 ET | 1962 | 12.95 |
| 10:46 ET | 1028 | 12.94 |
| 10:48 ET | 600 | 12.95 |
| 10:50 ET | 1967 | 12.94 |
| 10:51 ET | 963 | 12.955 |
| 10:53 ET | 2471 | 12.97 |
| 10:55 ET | 1527 | 12.99 |
| 10:57 ET | 451 | 13 |
| 11:00 ET | 700 | 13 |
| 11:02 ET | 2357 | 13.01 |
| 11:04 ET | 200 | 13.005 |
| 11:06 ET | 298 | 13.02 |
| 11:08 ET | 9924 | 13.025 |
| 11:09 ET | 3967 | 13 |
| 11:11 ET | 363 | 13.03 |
| 11:13 ET | 805 | 13.05 |
| 11:15 ET | 3113 | 13.055 |
| 11:18 ET | 6849 | 13.08 |
| 11:20 ET | 900 | 13.08 |
| 11:22 ET | 2759 | 13.09 |
| 11:24 ET | 1638 | 13.07 |
| 11:26 ET | 1381 | 13.08 |
| 11:27 ET | 1503 | 13.06 |
| 11:29 ET | 2651 | 13.085 |
| 11:31 ET | 200 | 13.0875 |
| 11:33 ET | 3659 | 13.075 |
| 11:36 ET | 2505 | 13.105 |
| 11:38 ET | 3461 | 13.095 |
| 11:40 ET | 2654 | 13.065 |
| 11:42 ET | 725 | 13.065 |
| 11:44 ET | 2526 | 13.09 |
| 11:45 ET | 1454 | 13.12 |
| 11:47 ET | 1900 | 13.13 |
| 11:49 ET | 1567 | 13.15 |
| 11:51 ET | 1477 | 13.175 |
| 11:54 ET | 16870 | 13.13 |
| 11:56 ET | 200 | 13.13 |
| 11:58 ET | 1514 | 13.135 |
| 12:00 ET | 1863 | 13.14 |
| 12:02 ET | 14344 | 13.16 |
| 12:03 ET | 900 | 13.165 |
| 12:05 ET | 1504 | 13.15 |
| 12:07 ET | 810 | 13.155 |
| 12:09 ET | 1161 | 13.165 |
| 12:12 ET | 1014 | 13.18 |
| 12:14 ET | 404 | 13.165 |
| 12:16 ET | 2316 | 13.175 |
| 12:18 ET | 300 | 13.18 |
| 12:20 ET | 1836 | 13.2 |
| 12:21 ET | 2264 | 13.2 |
| 12:23 ET | 422 | 13.2 |
| 12:25 ET | 603 | 13.205 |
| 12:27 ET | 686 | 13.2 |
| 12:30 ET | 3268 | 13.21 |
| 12:32 ET | 100 | 13.2 |
| 12:34 ET | 3605 | 13.25 |
| 12:36 ET | 1786 | 13.25 |
| 12:38 ET | 8781 | 13.255 |
| 12:39 ET | 7923 | 13.3 |
| 12:41 ET | 1549 | 13.31 |
| 12:43 ET | 2772 | 13.34 |
| 12:45 ET | 991 | 13.33 |
| 12:48 ET | 1349 | 13.29 |
| 12:50 ET | 12428 | 13.2992 |
| 12:52 ET | 6829 | 13.29 |
| 12:54 ET | 2426 | 13.3 |
| 12:56 ET | 3034 | 13.27 |
| 12:57 ET | 3635 | 13.275 |
| 12:59 ET | 400 | 13.285 |
| 01:01 ET | 1250 | 13.305 |
| 01:03 ET | 2046 | 13.32 |
| 01:06 ET | 2724 | 13.32 |
| 01:08 ET | 2032 | 13.355 |
| 01:10 ET | 5233 | 13.38 |
| 01:12 ET | 500 | 13.38 |
| 01:14 ET | 1084 | 13.39 |
| 01:15 ET | 1680 | 13.405 |
| 01:17 ET | 1892 | 13.42 |
| 01:19 ET | 526 | 13.435 |
| 01:21 ET | 687 | 13.44 |
| 01:24 ET | 6660 | 13.5 |
| 01:26 ET | 830 | 13.51 |
| 01:28 ET | 9573 | 13.489 |
| 01:30 ET | 4332 | 13.495 |
| 01:32 ET | 800 | 13.485 |
| 01:33 ET | 2549 | 13.49 |
| 01:35 ET | 2610 | 13.48 |
| 01:37 ET | 3051 | 13.505 |
| 01:39 ET | 3488 | 13.525 |
| 01:42 ET | 8863 | 13.495 |
| 01:44 ET | 5497 | 13.515 |
| 01:46 ET | 4095 | 13.505 |
| 01:48 ET | 2095 | 13.505 |
| 01:50 ET | 2959 | 13.52 |
| 01:51 ET | 4433 | 13.52 |
| 01:53 ET | 820 | 13.525 |
| 01:55 ET | 5020 | 13.5 |
| 02:00 ET | 200 | 13.515 |
| 02:02 ET | 400 | 13.51 |
| 02:04 ET | 1594 | 13.524 |
| 02:06 ET | 2550 | 13.53 |
| 02:08 ET | 200 | 13.53 |
| 02:09 ET | 300 | 13.53 |
| 02:11 ET | 1521 | 13.53 |
| 02:13 ET | 100 | 13.525 |
| 02:15 ET | 1550 | 13.535 |
| 02:18 ET | 4155 | 13.56 |
| 02:20 ET | 13221 | 13.55 |
| 02:22 ET | 3618 | 13.56 |
| 02:24 ET | 3734 | 13.535 |
| 02:26 ET | 2974 | 13.54 |
| 02:27 ET | 6859 | 13.48 |
| 02:29 ET | 2921 | 13.485 |
| 02:31 ET | 2591 | 13.48 |
| 02:33 ET | 3207 | 13.48 |
| 02:36 ET | 6382 | 13.47 |
| 02:38 ET | 2100 | 13.51 |
| 02:40 ET | 1737 | 13.495 |
| 02:42 ET | 1400 | 13.51 |
| 02:44 ET | 2074 | 13.5218 |
| 02:45 ET | 10798 | 13.485 |
| 02:47 ET | 3150 | 13.465 |
| 02:49 ET | 1035 | 13.47 |
| 02:51 ET | 2864 | 13.51 |
| 02:54 ET | 1514 | 13.5 |
| 02:56 ET | 843 | 13.515 |
| 02:58 ET | 4161 | 13.525 |
| 03:00 ET | 5397 | 13.49 |
| 03:02 ET | 3119 | 13.491 |
| 03:03 ET | 3077 | 13.5 |
| 03:05 ET | 3700 | 13.495 |
| 03:07 ET | 2309 | 13.475 |
| 03:09 ET | 3479 | 13.5 |
| 03:12 ET | 400 | 13.505 |
| 03:14 ET | 5470 | 13.5 |
| 03:16 ET | 2434 | 13.5 |
| 03:18 ET | 1248 | 13.505 |
| 03:20 ET | 5322 | 13.5 |
| 03:21 ET | 4389 | 13.505 |
| 03:23 ET | 2631 | 13.51 |
| 03:25 ET | 4620 | 13.5 |
| 03:27 ET | 5922 | 13.49 |
| 03:30 ET | 2499 | 13.49 |
| 03:32 ET | 4502 | 13.499 |
| 03:34 ET | 2127 | 13.5 |
| 03:36 ET | 5870 | 13.525 |
| 03:38 ET | 7468 | 13.515 |
| 03:39 ET | 3912 | 13.52 |
| 03:41 ET | 7905 | 13.51 |
| 03:43 ET | 2587 | 13.51 |
| 03:45 ET | 13641 | 13.53 |
| 03:48 ET | 4980 | 13.52 |
| 03:50 ET | 15100 | 13.515 |
| 03:52 ET | 11262 | 13.539 |
| 03:54 ET | 5660 | 13.5 |
| 03:56 ET | 31661 | 13.535 |
| 03:57 ET | 25984 | 13.535 |
| 03:59 ET | 63785 | 13.54 |
Today
Jun 11, 2024
DJ CoreCivic Lost a Contract and an Upbeat Call. Another Stock Is Down Even More. -- Barrons.com, from 10:43AM ET on Tuesday Jun 11, 2024 by Dow Jones
10:43AM ET on Tuesday Jun 11, 2024 by Dow JonesDJ CoreCivic Down Over 20%, on Pace for Largest Percent Decrease Since March 2020 -- Data Talk, from 10:33AM ET on Tuesday Jun 11, 2024 by Dow Jones
10:33AM ET on Tuesday Jun 11, 2024 by Dow JonesDJ CoreCivic Cut to Neutral From Outperform by Wedbush, from 8:59AM ET on Tuesday Jun 11, 2024 by Dow Jones
8:59AM ET on Tuesday Jun 11, 2024 by Dow Jones
Jun 10, 2024
DJ CoreCivic Shares Fall 5% on End of U.S. Detention-Facility Pact, from 7:45PM ET on Monday Jun 10, 2024 by Dow Jones
7:45PM ET on Monday Jun 10, 2024 by Dow Jones
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
CoreCivic Inc | 1.4B | 23.9x | -15.16% |
John Wiley & Sons Inc | 2.2B | -11.2x | --- |
ACCO Brands Corp | 449.5M | -17.7x | --- |
ICF International Inc | 2.8B | 27.6x | +6.49% |
Cengage Learning Holdings II Inc | 1.3B | -13.7x | --- |
Huron Consulting Group Inc | 1.8B | 28.4x | +34.98% |
Company Information
CoreCivic, Inc. is a diversified, government-solutions company. The Company provides a broad range of solutions to government partners that serve the public good through corrections and detention management. Its segments include CoreCivic Safety, CoreCivic Community, and CoreCivic Properties. CoreCivic Safety segment consists of approximately 43 correctional and detention facilities that are owned, or controlled via a long-term lease, and managed by CoreCivic, as well as those correctional and detention facilities owned by third parties but managed by CoreCivic. CoreCivic Safety also includes the operating results of its subsidiary that provides transportation services to governmental agencies, TransCor America, LLC. CoreCivic Community segment consists of the residential reentry centers that are owned, or controlled via a long-term lease, and managed by CoreCivic. CoreCivic Properties segment consists of the real estate properties owned by CoreCivic and leased to government agencies.
Contact Information
- Headquarters
- 5501 Virginia WayBRENTWOOD, TN, United States 37027
- Phone
- 615-263-3000
- Fax
- 615-263-3140
Executives
- Non-Executive Independent Chairman of the Board
- Mark Emkes
- President, Chief Executive Officer, Director
- Damon Hininger
- Chief Financial Officer, Executive Vice President
- David Garfinkle
- Chief Operating Officer, Executive Vice President
- Patrick Swindle
- Chief Human Resource Officer, Executive Vice President
- David Churchill
Our Ratings feature offers company-specific research ratings from providers such as First Call, S&P and Argus.
Open a New Account, or Login if you're a client.
You have access to a comprehensive selection of independent research reports from providers such as TD Securities, S&P, INK, and Argus.
Open a New Account, or Login if you're a client.
Market Cap | $1.4B |
|---|---|
Revenue (TTM) | $1.9B |
Shares Outstanding | 111.3M |
Dividend Yield | 0.00% |
Annual Dividend Rate | --- |
Ex-Dividend Date | 01-01-01 |
Pay Date | 01-01-01 |
Beta | 0.89 |
EPS | $0.57 |
Book Value | $13.11 |
P/E Ratio | 23.9x |
Price/Sales (TTM) | 0.7 |
Price/Cash Flow (TTM) | 7.5x |
Operating Margin | 7.98% |
Our Calendar feature allows you to view a wide selection of market and company events, including earnings, dividends, splits, rating changes, guidance, and more. Access past, current and future events in WebBroker.
Open a New Account, or Login if you're a client.
