CoreCivic IncNYSE:CXW
- LAST PRICE15.2300
- TODAY'S CHANGE (%)-0.3300 (-2.1208%)
- Bid / Lots14.7700/ 1
- Ask / Lots15.7200/ 1
- Open / Previous Close15.5600 / 15.5600
- Day Range
- 52 Week Range
- Volume904,380
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 | 7781 | 15.56 |
| 09:34 ET | 100 | 15.605 |
| 09:36 ET | 934 | 15.52 |
| 09:38 ET | 100 | 15.49 |
| 09:39 ET | 600 | 15.47 |
| 09:41 ET | 1697 | 15.44 |
| 09:43 ET | 228 | 15.42 |
| 09:45 ET | 6280 | 15.46 |
| 09:50 ET | 700 | 15.46 |
| 09:52 ET | 1500 | 15.485 |
| 09:54 ET | 9324 | 15.525 |
| 09:56 ET | 6083 | 15.5 |
| 09:57 ET | 24747 | 15.36 |
| 09:59 ET | 4315 | 15.4 |
| 10:01 ET | 6002 | 15.245 |
| 10:03 ET | 7280 | 15.23 |
| 10:06 ET | 3708 | 15.27 |
| 10:08 ET | 6380 | 15.27 |
| 10:10 ET | 5100 | 15.275 |
| 10:12 ET | 2587 | 15.27 |
| 10:14 ET | 5623 | 15.325 |
| 10:15 ET | 3190 | 15.27 |
| 10:17 ET | 3050 | 15.3 |
| 10:19 ET | 3283 | 15.3 |
| 10:21 ET | 1956 | 15.32 |
| 10:24 ET | 400 | 15.28 |
| 10:26 ET | 1706 | 15.26 |
| 10:28 ET | 12713 | 15.27 |
| 10:30 ET | 17111 | 15.17 |
| 10:32 ET | 8849 | 15.205 |
| 10:33 ET | 300 | 15.22 |
| 10:35 ET | 2811 | 15.21 |
| 10:37 ET | 1317 | 15.22 |
| 10:39 ET | 3881 | 15.205 |
| 10:42 ET | 2486 | 15.22 |
| 10:44 ET | 1091 | 15.22 |
| 10:46 ET | 1148 | 15.23 |
| 10:48 ET | 5527 | 15.29 |
| 10:50 ET | 5189 | 15.27 |
| 10:51 ET | 5398 | 15.29 |
| 10:53 ET | 6300 | 15.22 |
| 10:55 ET | 7319 | 15.24 |
| 10:57 ET | 1225 | 15.245 |
| 11:00 ET | 1800 | 15.21 |
| 11:02 ET | 800 | 15.215 |
| 11:04 ET | 2768 | 15.22 |
| 11:06 ET | 7250 | 15.2 |
| 11:08 ET | 2150 | 15.22 |
| 11:09 ET | 730 | 15.22 |
| 11:11 ET | 2282 | 15.23 |
| 11:13 ET | 1200 | 15.2225 |
| 11:15 ET | 1529 | 15.235 |
| 11:18 ET | 3350 | 15.265 |
| 11:20 ET | 8994 | 15.303 |
| 11:22 ET | 3190 | 15.3 |
| 11:24 ET | 2200 | 15.3 |
| 11:26 ET | 2781 | 15.3 |
| 11:27 ET | 5907 | 15.25 |
| 11:29 ET | 2697 | 15.285 |
| 11:31 ET | 1400 | 15.25 |
| 11:33 ET | 1151 | 15.295 |
| 11:36 ET | 3213 | 15.27 |
| 11:38 ET | 7055 | 15.23 |
| 11:40 ET | 5001 | 15.205 |
| 11:42 ET | 6780 | 15.22 |
| 11:44 ET | 1705 | 15.22 |
| 11:45 ET | 1489 | 15.215 |
| 11:47 ET | 4978 | 15.21 |
| 11:49 ET | 1388 | 15.24 |
| 11:51 ET | 3162 | 15.245 |
| 11:54 ET | 1148 | 15.23 |
| 11:56 ET | 800 | 15.235 |
| 11:58 ET | 6991 | 15.23 |
| 12:00 ET | 3564 | 15.255 |
| 12:03 ET | 3248 | 15.265 |
| 12:05 ET | 836 | 15.27 |
| 12:07 ET | 100 | 15.275 |
| 12:09 ET | 915 | 15.275 |
| 12:12 ET | 100 | 15.275 |
| 12:14 ET | 300 | 15.275 |
| 12:16 ET | 1316 | 15.25 |
| 12:18 ET | 284 | 15.255 |
| 12:20 ET | 1523 | 15.265 |
| 12:21 ET | 6776 | 15.255 |
| 12:23 ET | 9351 | 15.215 |
| 12:25 ET | 1731 | 15.205 |
| 12:27 ET | 1348 | 15.205 |
| 12:30 ET | 100 | 15.205 |
| 12:32 ET | 15469 | 15.205 |
| 12:34 ET | 3523 | 15.22 |
| 12:36 ET | 2516 | 15.21 |
| 12:38 ET | 7944 | 15.205 |
| 12:39 ET | 212 | 15.205 |
| 12:41 ET | 10354 | 15.155 |
| 12:43 ET | 5609 | 15.15 |
| 12:45 ET | 3513 | 15.125 |
| 12:48 ET | 696 | 15.125 |
| 12:50 ET | 1719 | 15.14 |
| 12:52 ET | 400 | 15.135 |
| 12:54 ET | 2694 | 15.185 |
| 12:56 ET | 135 | 15.185 |
| 12:57 ET | 1168 | 15.175 |
| 12:59 ET | 1368 | 15.17 |
| 01:01 ET | 1564 | 15.195 |
| 01:03 ET | 2414 | 15.195 |
| 01:06 ET | 3211 | 15.16 |
| 01:08 ET | 1258 | 15.15 |
| 01:10 ET | 500 | 15.145 |
| 01:12 ET | 1556 | 15.15 |
| 01:14 ET | 1399 | 15.1425 |
| 01:15 ET | 1419 | 15.15 |
| 01:17 ET | 981 | 15.155 |
| 01:19 ET | 300 | 15.155 |
| 01:21 ET | 5280 | 15.155 |
| 01:24 ET | 4966 | 15.135 |
| 01:26 ET | 17402 | 15.1 |
| 01:28 ET | 6487 | 15.055 |
| 01:30 ET | 21278 | 15.09 |
| 01:32 ET | 707 | 15.095 |
| 01:33 ET | 200 | 15.08 |
| 01:35 ET | 2726 | 15.1 |
| 01:37 ET | 2044 | 15.095 |
| 01:39 ET | 1679 | 15.09 |
| 01:44 ET | 1247 | 15.11 |
| 01:46 ET | 300 | 15.105 |
| 01:48 ET | 2307 | 15.1 |
| 01:50 ET | 719 | 15.125 |
| 01:51 ET | 700 | 15.125 |
| 01:53 ET | 1054 | 15.16 |
| 01:55 ET | 100 | 15.165 |
| 01:57 ET | 500 | 15.16 |
| 02:00 ET | 1666 | 15.195 |
| 02:02 ET | 500 | 15.18 |
| 02:04 ET | 200 | 15.1737 |
| 02:06 ET | 3526 | 15.14 |
| 02:08 ET | 1067 | 15.125 |
| 02:09 ET | 2312 | 15.13 |
| 02:11 ET | 300 | 15.13 |
| 02:13 ET | 1918 | 15.125 |
| 02:15 ET | 200 | 15.125 |
| 02:18 ET | 1770 | 15.115 |
| 02:20 ET | 700 | 15.115 |
| 02:22 ET | 2217 | 15.155 |
| 02:24 ET | 1444 | 15.15 |
| 02:26 ET | 878 | 15.155 |
| 02:27 ET | 100 | 15.15 |
| 02:29 ET | 500 | 15.155 |
| 02:31 ET | 200 | 15.155 |
| 02:33 ET | 3664 | 15.175 |
| 02:36 ET | 765 | 15.17 |
| 02:38 ET | 1133 | 15.175 |
| 02:40 ET | 1969 | 15.205 |
| 02:42 ET | 2171 | 15.185 |
| 02:44 ET | 1376 | 15.175 |
| 02:45 ET | 2436 | 15.2 |
| 02:47 ET | 4250 | 15.2 |
| 02:49 ET | 200 | 15.205 |
| 02:51 ET | 4051 | 15.19 |
| 02:54 ET | 1290 | 15.21 |
| 02:56 ET | 300 | 15.2 |
| 02:58 ET | 200 | 15.19 |
| 03:00 ET | 500 | 15.19 |
| 03:02 ET | 742 | 15.185 |
| 03:03 ET | 600 | 15.185 |
| 03:05 ET | 300 | 15.18 |
| 03:07 ET | 871 | 15.185 |
| 03:09 ET | 3002 | 15.175 |
| 03:12 ET | 300 | 15.175 |
| 03:14 ET | 2527 | 15.185 |
| 03:16 ET | 4441 | 15.21 |
| 03:18 ET | 300 | 15.215 |
| 03:20 ET | 3751 | 15.23 |
| 03:21 ET | 3545 | 15.23 |
| 03:23 ET | 1248 | 15.23 |
| 03:25 ET | 800 | 15.235 |
| 03:27 ET | 3304 | 15.23 |
| 03:30 ET | 1000 | 15.235 |
| 03:32 ET | 1400 | 15.235 |
| 03:34 ET | 7982 | 15.23 |
| 03:36 ET | 1900 | 15.24 |
| 03:38 ET | 1100 | 15.23 |
| 03:39 ET | 5839 | 15.235 |
| 03:41 ET | 1351 | 15.235 |
| 03:43 ET | 2714 | 15.23 |
| 03:45 ET | 4994 | 15.22 |
| 03:48 ET | 5862 | 15.2 |
| 03:50 ET | 7819 | 15.215 |
| 03:52 ET | 15876 | 15.245 |
| 03:54 ET | 4157 | 15.24 |
| 03:56 ET | 8615 | 15.28 |
| 03:57 ET | 29451 | 15.265 |
| 03:59 ET | 25712 | 15.23 |
May 10, 2024
DJ CoreCivic Price Target Maintained With a $19.00/Share by Wedbush, from 9:34AM ET on Friday May 10, 2024 by Dow Jones
9:34AM ET on Friday May 10, 2024 by Dow Jones
May 9, 2024
DJ CoreCivic Price Target Maintained With a $19.00/Share by Wedbush, from 9:16AM ET on Thursday May 09, 2024 by Dow Jones
9:16AM ET on Thursday May 09, 2024 by Dow Jones
May 8, 2024
CoreCivic Reports First Quarter 2024 Financial Results, from 4:15PM ET on Wednesday May 08, 2024 by Dow Jones
4:15PM ET on Wednesday May 08, 2024 by Dow Jones*DJ CoreCivic 1Q EPS 8c >CXW, from 4:15PM ET on Wednesday May 08, 2024 by Dow Jones
4:15PM ET on Wednesday May 08, 2024 by Dow Jones
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
CoreCivic Inc | 1.7B | 26.9x | -15.16% |
John Wiley & Sons Inc | 2.1B | -13.0x | -36.18% |
ICF International Inc | 2.9B | 30.0x | +6.49% |
ACCO Brands Corp | 491.6M | -19.8x | --- |
Huron Consulting Group Inc | 1.6B | 25.2x | +34.98% |
Geo Group Inc | 1.8B | 19.3x | -9.77% |
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 | $1.7B |
|---|---|
Revenue (TTM) | $1.9B |
Shares Outstanding | 111.6M |
Dividend Yield | 0.00% |
Annual Dividend Rate | --- |
Ex-Dividend Date | 01-01-01 |
Pay Date | 01-01-01 |
Beta | 0.88 |
EPS | $0.57 |
Book Value | $13.11 |
P/E Ratio | 26.9x |
Price/Sales (TTM) | 0.9 |
Price/Cash Flow (TTM) | 9.0x |
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.
