CoreCivic IncNYSE:CXW
- LAST PRICE22.1300
- TODAY'S CHANGE (%)-1.8100 (-7.5606%)
- Bid / Lots22.4100/ 2
- Ask / Lots22.9100/ 1
- Open / Previous Close23.4400 / 23.9400
- Day Range
- 52 Week Range
- Volume2,322,959
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 | 59931 | 23.85 |
| 09:33 ET | 1588 | 23.606 |
| 09:35 ET | 11790 | 23.25 |
| 09:37 ET | 11624 | 23.5195 |
| 09:39 ET | 9859 | 23.4241 |
| 09:42 ET | 14015 | 23.42 |
| 09:44 ET | 15433 | 23.6 |
| 09:46 ET | 18197 | 23.4122 |
| 09:48 ET | 7186 | 23.44 |
| 09:50 ET | 28109 | 23.54 |
| 09:51 ET | 17592 | 23.45 |
| 09:53 ET | 4012 | 23.23 |
| 09:55 ET | 10199 | 23.1172 |
| 09:57 ET | 6410 | 23.08 |
| 10:00 ET | 11555 | 23.035 |
| 10:02 ET | 11381 | 23.006 |
| 10:04 ET | 27224 | 23.085 |
| 10:06 ET | 6931 | 23.165 |
| 10:08 ET | 20116 | 23.1658 |
| 10:09 ET | 16590 | 23.19 |
| 10:11 ET | 6093 | 23.33 |
| 10:13 ET | 7634 | 23.425 |
| 10:15 ET | 4859 | 23.3 |
| 10:18 ET | 5739 | 23.13 |
| 10:20 ET | 3345 | 23.03 |
| 10:22 ET | 2615 | 23.015 |
| 10:24 ET | 5708 | 22.9801 |
| 10:26 ET | 13635 | 22.96 |
| 10:27 ET | 4218 | 22.895 |
| 10:29 ET | 9282 | 22.94 |
| 10:31 ET | 5254 | 23.04 |
| 10:33 ET | 27224 | 22.89 |
| 10:36 ET | 3339 | 23.03 |
| 10:38 ET | 2163 | 23.01 |
| 10:40 ET | 3710 | 22.95 |
| 10:42 ET | 4339 | 22.885 |
| 10:44 ET | 4115 | 22.93 |
| 10:45 ET | 2837 | 22.91 |
| 10:47 ET | 40337 | 22.855 |
| 10:49 ET | 8586 | 23.03 |
| 10:51 ET | 3232 | 23.0782 |
| 10:54 ET | 900 | 22.97 |
| 10:56 ET | 2745 | 22.88 |
| 10:58 ET | 4260 | 22.7301 |
| 11:00 ET | 3413 | 22.77 |
| 11:02 ET | 3300 | 22.74 |
| 11:03 ET | 2400 | 22.79 |
| 11:05 ET | 3524 | 22.885 |
| 11:07 ET | 5301 | 22.83 |
| 11:09 ET | 3518 | 22.89 |
| 11:12 ET | 1069 | 22.825 |
| 11:14 ET | 3954 | 22.78 |
| 11:16 ET | 2250 | 22.78 |
| 11:18 ET | 3589 | 22.765 |
| 11:20 ET | 5464 | 22.73 |
| 11:21 ET | 1717 | 22.8 |
| 11:23 ET | 2857 | 22.7 |
| 11:25 ET | 1039 | 22.68 |
| 11:27 ET | 630 | 22.69 |
| 11:30 ET | 3687 | 22.68 |
| 11:32 ET | 3037 | 22.775 |
| 11:34 ET | 491 | 22.77 |
| 11:36 ET | 1945 | 22.79 |
| 11:38 ET | 3189 | 22.75 |
| 11:39 ET | 1790 | 22.73 |
| 11:41 ET | 3517 | 22.735 |
| 11:43 ET | 1267 | 22.71 |
| 11:45 ET | 1598 | 22.7 |
| 11:48 ET | 3774 | 22.695 |
| 11:50 ET | 1471 | 22.6865 |
| 11:52 ET | 3259 | 22.68 |
| 11:54 ET | 7947 | 22.65 |
| 11:56 ET | 2241 | 22.67 |
| 11:57 ET | 2568 | 22.6 |
| 11:59 ET | 18611 | 22.56 |
| 12:01 ET | 3511 | 22.525 |
| 12:03 ET | 6199 | 22.52 |
| 12:06 ET | 6104 | 22.5774 |
| 12:08 ET | 453 | 22.5941 |
| 12:10 ET | 6462 | 22.57 |
| 12:12 ET | 1100 | 22.56 |
| 12:14 ET | 3150 | 22.5262 |
| 12:15 ET | 3380 | 22.475 |
| 12:17 ET | 2578 | 22.495 |
| 12:19 ET | 13744 | 22.4301 |
| 12:21 ET | 34827 | 22.385 |
| 12:24 ET | 7673 | 22.485 |
| 12:26 ET | 5269 | 22.64 |
| 12:28 ET | 2506 | 22.71 |
| 12:30 ET | 2118 | 22.65 |
| 12:32 ET | 2971 | 22.625 |
| 12:33 ET | 2964 | 22.590413 |
| 12:35 ET | 1801 | 22.58 |
| 12:37 ET | 10415 | 22.64 |
| 12:39 ET | 950 | 22.635 |
| 12:42 ET | 587 | 22.6 |
| 12:44 ET | 3168 | 22.66 |
| 12:46 ET | 426 | 22.65 |
| 12:48 ET | 1490 | 22.72 |
| 12:50 ET | 1376 | 22.77 |
| 12:51 ET | 2277 | 22.73 |
| 12:53 ET | 707 | 22.738 |
| 12:55 ET | 2124 | 22.76 |
| 12:57 ET | 1694 | 22.77 |
| 01:00 ET | 465 | 22.742 |
| 01:02 ET | 2197 | 22.76 |
| 01:04 ET | 600 | 22.78 |
| 01:06 ET | 1328 | 22.76 |
| 01:08 ET | 1214 | 22.7 |
| 01:09 ET | 4009 | 22.7 |
| 01:11 ET | 750 | 22.71 |
| 01:13 ET | 9720 | 22.8783 |
| 01:15 ET | 15302 | 22.87 |
| 01:18 ET | 2231 | 22.93 |
| 01:20 ET | 3525 | 22.885 |
| 01:22 ET | 648 | 22.895 |
| 01:24 ET | 783 | 22.86 |
| 01:26 ET | 600 | 22.9 |
| 01:27 ET | 2153 | 22.92 |
| 01:29 ET | 2351 | 22.895 |
| 01:31 ET | 2588 | 22.8441 |
| 01:33 ET | 3002 | 22.815 |
| 01:36 ET | 2225 | 22.78 |
| 01:38 ET | 2194 | 22.835 |
| 01:40 ET | 1579 | 22.845 |
| 01:42 ET | 700 | 22.87 |
| 01:44 ET | 2276 | 22.88 |
| 01:45 ET | 9505 | 22.86 |
| 01:47 ET | 4713 | 22.94 |
| 01:49 ET | 6456 | 22.97 |
| 01:51 ET | 370 | 22.96 |
| 01:54 ET | 3482 | 22.89 |
| 01:56 ET | 100 | 22.86 |
| 01:58 ET | 1073 | 22.8827 |
| 02:00 ET | 12698 | 22.95 |
| 02:02 ET | 1767 | 22.9452 |
| 02:03 ET | 1750 | 22.975 |
| 02:05 ET | 650 | 22.95 |
| 02:07 ET | 2009 | 22.98 |
| 02:09 ET | 1600 | 22.9886 |
| 02:12 ET | 1206 | 22.955 |
| 02:14 ET | 2811 | 22.945 |
| 02:16 ET | 600 | 22.935 |
| 02:18 ET | 3665 | 22.92 |
| 02:20 ET | 3491 | 22.875 |
| 02:21 ET | 1910 | 22.815 |
| 02:23 ET | 1675 | 22.84 |
| 02:25 ET | 1400 | 22.83 |
| 02:27 ET | 500 | 22.83 |
| 02:30 ET | 1110 | 22.83 |
| 02:32 ET | 5068 | 22.85 |
| 02:34 ET | 891 | 22.845 |
| 02:36 ET | 2511 | 22.825 |
| 02:38 ET | 30771 | 22.695 |
| 02:39 ET | 10907 | 22.69 |
| 02:41 ET | 3222 | 22.61 |
| 02:43 ET | 25128 | 22.59 |
| 02:45 ET | 1693 | 22.58 |
| 02:48 ET | 4085 | 22.6 |
| 02:50 ET | 2449 | 22.56 |
| 02:52 ET | 5086 | 22.58 |
| 02:54 ET | 7845 | 22.515 |
| 02:56 ET | 677 | 22.5 |
| 02:57 ET | 999 | 22.49 |
| 02:59 ET | 10433 | 22.4 |
| 03:01 ET | 5998 | 22.415 |
| 03:03 ET | 2904 | 22.405 |
| 03:06 ET | 3869 | 22.37 |
| 03:08 ET | 16071 | 22.36 |
| 03:10 ET | 44106 | 22.24 |
| 03:12 ET | 6377 | 22.28 |
| 03:14 ET | 3301 | 22.3 |
| 03:15 ET | 6140 | 22.33 |
| 03:17 ET | 32147 | 22.3 |
| 03:19 ET | 1308 | 22.28 |
| 03:21 ET | 6221 | 22.345 |
| 03:24 ET | 6459 | 22.275 |
| 03:26 ET | 8592 | 22.21 |
| 03:28 ET | 47267 | 22.085 |
| 03:30 ET | 6283 | 22.12 |
| 03:32 ET | 14152 | 22.09 |
| 03:33 ET | 38390 | 22.1 |
| 03:35 ET | 5811 | 22.115 |
| 03:37 ET | 4022 | 22.14 |
| 03:39 ET | 6308 | 22.125 |
| 03:42 ET | 6821 | 22.1289 |
| 03:44 ET | 7873 | 22.1 |
| 03:46 ET | 5867 | 22.09 |
| 03:48 ET | 19568 | 22.15 |
| 03:50 ET | 9786 | 22.175 |
| 03:51 ET | 33710 | 22.035 |
| 03:53 ET | 34375 | 22.11 |
| 03:55 ET | 17160 | 22.19 |
| 03:57 ET | 40255 | 22.215 |
| 04:00 ET | 426535 | 22.13 |
Nov 8, 2024
DJ CoreCivic Is Maintained at Outperform by Northland Capital Markets, from 1:43PM ET on Friday Nov 08, 2024 by Dow Jones
1:43PM ET on Friday Nov 08, 2024 by Dow JonesDJ CoreCivic Raised to Buy From Hold by Jones Trading, from 7:30AM ET on Friday Nov 08, 2024 by Dow Jones
7:30AM ET on Friday Nov 08, 2024 by Dow Jones
Nov 6, 2024
*DJ CoreCivic 3Q EPS 19c >CXW, from 4:15PM ET on Wednesday Nov 06, 2024 by Dow Jones
4:15PM ET on Wednesday Nov 06, 2024 by Dow JonesCoreCivic Reports Third Quarter 2024 Financial Results, from 4:15PM ET on Wednesday Nov 06, 2024 by Dow Jones
4:15PM ET on Wednesday Nov 06, 2024 by Dow JonesDJ Prison Stocks Break Out After Trump Win -- WSJ, from 2:46PM ET on Wednesday Nov 06, 2024 by Dow Jones
2:46PM ET on Wednesday Nov 06, 2024 by Dow Jones
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
CoreCivic Inc | 2.6B | 32.8x | -15.16% |
John Wiley & Sons Inc | 2.9B | -26.6x | --- |
ICF International Inc | 3.2B | 29.6x | +6.49% |
ACCO Brands Corp | 587.0M | -3.3x | --- |
CBIZ Inc | 3.9B | 33.0x | +17.03% |
HNI Corp | 2.7B | 22.1x | -12.45% |
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 | $2.6B |
|---|---|
Revenue (TTM) | $2.0B |
Shares Outstanding | 110.3M |
CoreCivic Inc does not pay a dividend. | |
Beta | 1.06 |
EPS | $0.68 |
Book Value | $13.11 |
P/E Ratio | 32.8x |
Price/Sales (TTM) | 1.3 |
Price/Cash Flow (TTM) | 12.9x |
Operating Margin | 8.56% |
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.
