CoreCivic IncNYSE:CXW
- LAST PRICE13.2300
- TODAY'S CHANGE (%)-0.0800 (-0.6011%)
- Bid / Lots13.2300/ 63
- Ask / Lots13.2400/ 53
- Open / Previous Close13.1900 / 13.3100
- Day Range
- 52 Week Range
- Volume2,125,754
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 | 22758 | 13.13 |
| 09:33 ET | 3624 | 13.17 |
| 09:35 ET | 10856 | 12.9946 |
| 09:37 ET | 4397 | 12.865 |
| 09:39 ET | 4120 | 12.98 |
| 09:42 ET | 5038 | 13.04 |
| 09:44 ET | 6343 | 13.1 |
| 09:46 ET | 7253 | 13.11 |
| 09:48 ET | 5009 | 13.08 |
| 09:50 ET | 12207 | 12.93 |
| 09:51 ET | 6026 | 12.9 |
| 09:53 ET | 5010 | 12.86 |
| 09:55 ET | 4671 | 12.82 |
| 09:57 ET | 3171 | 12.79 |
| 10:00 ET | 2870 | 12.89 |
| 10:02 ET | 1368 | 12.85 |
| 10:04 ET | 5722 | 12.81 |
| 10:06 ET | 791 | 12.815 |
| 10:08 ET | 250 | 12.83 |
| 10:09 ET | 2104 | 12.81 |
| 10:11 ET | 1247 | 12.84 |
| 10:13 ET | 874 | 12.81 |
| 10:15 ET | 4518 | 12.81 |
| 10:18 ET | 3552 | 12.77 |
| 10:20 ET | 19365 | 12.71 |
| 10:22 ET | 13275 | 12.73 |
| 10:24 ET | 931 | 12.765 |
| 10:26 ET | 4327 | 12.69 |
| 10:27 ET | 4100 | 12.75 |
| 10:29 ET | 1326 | 12.77 |
| 10:31 ET | 10378 | 12.74 |
| 10:33 ET | 3234 | 12.8 |
| 10:36 ET | 6527 | 12.85 |
| 10:38 ET | 1388 | 12.92 |
| 10:40 ET | 4644 | 12.9298 |
| 10:42 ET | 740 | 12.92 |
| 10:44 ET | 2154 | 12.9066 |
| 10:45 ET | 2352 | 12.955 |
| 10:47 ET | 6235 | 12.97 |
| 10:49 ET | 2658 | 12.995 |
| 10:51 ET | 1757 | 13.04 |
| 10:54 ET | 2591 | 13 |
| 10:56 ET | 2541 | 13 |
| 10:58 ET | 700 | 12.99 |
| 11:00 ET | 300 | 12.975 |
| 11:02 ET | 1662 | 12.94 |
| 11:03 ET | 700 | 12.91 |
| 11:05 ET | 500 | 12.92 |
| 11:07 ET | 1645 | 12.89 |
| 11:09 ET | 511 | 12.885 |
| 11:12 ET | 2155 | 12.9 |
| 11:14 ET | 1327 | 12.92 |
| 11:16 ET | 630 | 12.93 |
| 11:18 ET | 400 | 12.93 |
| 11:20 ET | 1552 | 12.92 |
| 11:21 ET | 261 | 12.925 |
| 11:25 ET | 300 | 12.925 |
| 11:27 ET | 2003 | 12.93 |
| 11:30 ET | 4981 | 12.905 |
| 11:32 ET | 1600 | 12.895 |
| 11:34 ET | 4701 | 12.905 |
| 11:36 ET | 1250 | 12.935 |
| 11:38 ET | 2345 | 12.91 |
| 11:39 ET | 2200 | 12.915 |
| 11:41 ET | 3544 | 12.93 |
| 11:43 ET | 761 | 12.92 |
| 11:45 ET | 2963 | 12.85 |
| 11:48 ET | 5847 | 12.9 |
| 11:50 ET | 1400 | 12.915 |
| 11:52 ET | 2226 | 12.9 |
| 11:54 ET | 800 | 12.905 |
| 11:56 ET | 1509 | 12.94 |
| 11:57 ET | 2237 | 12.975 |
| 11:59 ET | 3059 | 12.99 |
| 12:01 ET | 100 | 12.99 |
| 12:03 ET | 3635 | 13.02 |
| 12:06 ET | 3216 | 12.99 |
| 12:08 ET | 2021 | 12.98 |
| 12:10 ET | 2170 | 12.97 |
| 12:12 ET | 1292 | 13 |
| 12:14 ET | 2096 | 13.02 |
| 12:17 ET | 750 | 13.02 |
| 12:19 ET | 2125 | 13.015 |
| 12:21 ET | 2509 | 12.99 |
| 12:24 ET | 200 | 12.99 |
| 12:26 ET | 2561 | 13 |
| 12:28 ET | 200 | 13.006 |
| 12:30 ET | 54495 | 12.93 |
| 12:32 ET | 2270 | 12.92 |
| 12:33 ET | 700 | 12.93 |
| 12:35 ET | 2513 | 12.915 |
| 12:37 ET | 1369 | 12.94 |
| 12:39 ET | 4045 | 12.97 |
| 12:42 ET | 2250 | 12.98 |
| 12:44 ET | 800 | 12.98 |
| 12:46 ET | 900 | 12.98 |
| 12:48 ET | 5177 | 13.02 |
| 12:50 ET | 300 | 13.03 |
| 12:51 ET | 1653 | 13.065 |
| 12:53 ET | 1200 | 13.11 |
| 12:55 ET | 5417 | 13.12 |
| 12:57 ET | 2427 | 13.135 |
| 01:00 ET | 856 | 13.16 |
| 01:02 ET | 3711 | 13.135 |
| 01:04 ET | 1627 | 13.14 |
| 01:06 ET | 1189 | 13.1561 |
| 01:08 ET | 2653 | 13.15 |
| 01:09 ET | 987 | 13.15 |
| 01:11 ET | 1490 | 13.165 |
| 01:13 ET | 3218 | 13.155 |
| 01:15 ET | 2020 | 13.16 |
| 01:18 ET | 2557 | 13.15 |
| 01:20 ET | 1049 | 13.155 |
| 01:22 ET | 2804 | 13.15 |
| 01:24 ET | 1400 | 13.15 |
| 01:26 ET | 9157 | 13.11 |
| 01:27 ET | 14126 | 13.01 |
| 01:29 ET | 1752 | 13.02 |
| 01:31 ET | 1522 | 13.02 |
| 01:33 ET | 4190 | 13.05 |
| 01:36 ET | 1942 | 13.05 |
| 01:38 ET | 1587 | 13.05 |
| 01:40 ET | 2219 | 13.07 |
| 01:42 ET | 810 | 13.09 |
| 01:44 ET | 1400 | 13.08 |
| 01:45 ET | 4514 | 13.05 |
| 01:47 ET | 900 | 13.055 |
| 01:49 ET | 1722 | 13.07 |
| 01:51 ET | 200 | 13.07 |
| 01:54 ET | 100 | 13.08 |
| 01:56 ET | 800 | 13.08 |
| 01:58 ET | 600 | 13.07 |
| 02:00 ET | 13781 | 13.08 |
| 02:02 ET | 4729 | 13.075 |
| 02:03 ET | 20262 | 13.075 |
| 02:05 ET | 800 | 13.075 |
| 02:07 ET | 3424 | 13.075 |
| 02:09 ET | 1500 | 13.08 |
| 02:12 ET | 1613 | 13.09 |
| 02:14 ET | 2471 | 13.08 |
| 02:16 ET | 5769 | 13.085 |
| 02:20 ET | 200 | 13.09 |
| 02:21 ET | 300 | 13.09 |
| 02:23 ET | 4297 | 13.09 |
| 02:25 ET | 4165 | 13.085 |
| 02:27 ET | 3036 | 13.09 |
| 02:30 ET | 9736 | 13.07 |
| 02:32 ET | 4650 | 13.08 |
| 02:34 ET | 1998 | 13.09 |
| 02:36 ET | 4806 | 13.08 |
| 02:38 ET | 1294 | 13.085 |
| 02:39 ET | 6414 | 13.065 |
| 02:41 ET | 2745 | 13.08 |
| 02:43 ET | 2720 | 13.07 |
| 02:45 ET | 7572 | 13.11 |
| 02:48 ET | 2070 | 13.135 |
| 02:50 ET | 720 | 13.1499 |
| 02:52 ET | 916 | 13.15 |
| 02:54 ET | 1200 | 13.135 |
| 02:56 ET | 900 | 13.14 |
| 02:57 ET | 1201 | 13.17 |
| 02:59 ET | 4262 | 13.16 |
| 03:01 ET | 1016 | 13.17 |
| 03:03 ET | 15943 | 13.15 |
| 03:06 ET | 10134 | 13.16 |
| 03:08 ET | 5106 | 13.15 |
| 03:10 ET | 572 | 13.155 |
| 03:12 ET | 6489 | 13.155 |
| 03:14 ET | 1402 | 13.16 |
| 03:15 ET | 4475 | 13.155 |
| 03:17 ET | 3787 | 13.145 |
| 03:19 ET | 1000 | 13.145 |
| 03:21 ET | 2400 | 13.14 |
| 03:24 ET | 1600 | 13.145 |
| 03:26 ET | 15864 | 13.195 |
| 03:28 ET | 17140 | 13.16 |
| 03:30 ET | 2277 | 13.17 |
| 03:32 ET | 1300 | 13.18 |
| 03:33 ET | 3837 | 13.185 |
| 03:35 ET | 26986 | 13.165 |
| 03:37 ET | 22094 | 13.14 |
| 03:39 ET | 5273 | 13.125 |
| 03:42 ET | 4429 | 13.135 |
| 03:44 ET | 8803 | 13.14 |
| 03:46 ET | 3143 | 13.145 |
| 03:48 ET | 9908 | 13.15 |
| 03:50 ET | 9074 | 13.185 |
| 03:51 ET | 4615 | 13.2 |
| 03:53 ET | 20623 | 13.19 |
| 03:55 ET | 17380 | 13.195 |
| 03:57 ET | 23677 | 13.215 |
| 04:00 ET | 252315 | 13.19 |
Oct 25, 2024
DJ Up & Down Wall Street: The Market Is Very Afraid of Election Day. Here's How to Tell. -- Barron's, from 9:30PM ET on Friday Oct 25, 2024 by Dow Jones
9:30PM ET on Friday Oct 25, 2024 by Dow Jones
Oct 24, 2024
DJ The Market Isn't Predicting a Trump Victory. But It Is Very, Very Afraid of Election Day. -- Barrons.com, from 3:00AM ET on Thursday Oct 24, 2024 by Dow Jones
3:00AM ET on Thursday Oct 24, 2024 by Dow Jones
Oct 8, 2024
CoreCivic Announces 2024 Third Quarter Earnings Release and Conference Call Dates, from 8:00AM ET on Tuesday Oct 08, 2024 by Dow Jones
8:00AM ET on Tuesday Oct 08, 2024 by Dow Jones
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
CoreCivic Inc | 1.5B | 21.8x | -15.16% |
ACCO Brands Corp | 503.9M | -3.0x | --- |
John Wiley & Sons Inc | 2.7B | -24.7x | --- |
ICF International Inc | 3.1B | 32.5x | +6.49% |
Cengage Learning Holdings II Inc | 1.3B | -13.7x | --- |
Huron Consulting Group Inc | 2.0B | 25.7x | +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 | $1.5B |
|---|---|
Revenue (TTM) | $2.0B |
Shares Outstanding | 110.3M |
CoreCivic Inc does not pay a dividend. | |
Beta | 0.89 |
EPS | $0.61 |
Book Value | $13.11 |
P/E Ratio | 21.8x |
Price/Sales (TTM) | 0.7 |
Price/Cash Flow (TTM) | 7.4x |
Operating Margin | 8.23% |
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.
