CoreCivic Price Chart
CoreCivic Volume Chart
CoreCivic Market Segments
After Hours
+0.00(+0.00%)
| Open | $20.58 |
|---|---|
| Close | $20.58 |
| Low | $20.58 |
| Low Change | 0.00 (0.00%) |
| High | $20.58 |
| High Change | +0.00 (+0.00%) |
| Range | $0.00 |
| Volume | 1.41K |
| Dollar Volume | $29.02K |
Regular Trading Hours
-0.06(-0.29%)
| Open | $20.64 |
|---|---|
| Close | $20.58 |
| Low | $20.25 |
| Low Change | -0.39 (-1.89%) |
| High | $20.70 |
| High Change | +0.06 (+0.29%) |
| Range | $0.45 |
| Volume | 427.46K |
| Dollar Volume | $8.80M |
Premarket
*No Trades in Segment
After Hours Yesterday
-0.10(-0.49%)
| Open | $20.46 |
|---|---|
| Close | $20.36 |
| Low | $20.36 |
| Low Change | -0.10 (-0.49%) |
| High | $20.46 |
| High Change | +0.00 (+0.00%) |
| Range | $0.10 |
| Volume | 1.989K |
| Dollar Volume | $40.50K |
Regular Trading Hours Yesterday
-0.02(-0.10%)
| Open | $20.48 |
|---|---|
| Close | $20.46 |
| Low | $20.30 |
| Low Change | -0.18 (-0.88%) |
| High | $20.72 |
| High Change | +0.24 (+1.17%) |
| Range | $0.42 |
| Volume | 325.141K |
| Dollar Volume | $6.65M |
Premarket Yesterday
*No Trades in Segment
CoreCivic Moving Averages
| 5 Day Moving Average (SMA5) | $20.46 |
|---|---|
| 10 Day Moving Average (SMA10) | $20.44 |
| 20 Day Moving Average (SMA20) | $20.28 |
| 50 Day Moving Average (SMA50) | $19.24 |
| 100 Day Moving Average (SMA100) | $19.18 |
| 200 Day Moving Average (SMA200) | $19.30 |
CoreCivic Statistics
| Average Volume (30 Days) | 1.17M |
|---|---|
| P/E Ratio (Current) | 17.43 |
| EPS (Current) | $1.18 |
| Dividend Yield | 0.00% |
| Free Cash Flow | $53.97M |
| Cash Ratio | 0.27 |
| Current Ratio | 1.62 |
| Quick Ratio | 1.62 |
| Debt to Equity | 0.87 |
| Enterprise Value | $3.16B |
| EV to EBITDA | 9.04 |
| EV to Sales | 1.43 |
| Price to Book | 1.45 |
| Price to Cash Flow | 10.45 |
| Price to Free Cash Flow | 37.69 |
| Price to Sales | 0.92 |
| Return on Assets | 0.04% |
| Return on Equity | 0.08% |
CoreCivic Stock Splits
There have been 2 stock splits for CoreCivic (CXW). The last stock split occured on July 9, 2007 and increased the outstanding shares at a ratio of 1:2.
| Date | Type | Ratio |
|---|---|---|
| Jul 9, 2007 | Forward | 1:2 |
| Sep 14, 2006 | Forward | 2:3 |
CoreCivic Dividends
CoreCivic (CXW) last paid a quarterly dividend of $0.44 per share on April 15, 2020. With a forward annual dividend payout of $1.76, the stock currently offers a dividend yield of 8.55%.
| Ex-Dividend Date | Divdend (Adj.) | Type | Pay Date | Declaration Date |
|---|---|---|---|---|
| Mar 31, 2020 | $0.44 | Quarterly | Apr 15, 2020 | Feb 20, 2020 |
| Jan 3, 2020 | $0.44 | Quarterly | Jan 15, 2020 | Dec 12, 2019 |
| Sep 30, 2019 | $0.44 | Quarterly | Oct 15, 2019 | Aug 15, 2019 |
| Jun 28, 2019 | $0.44 | Quarterly | Jul 16, 2019 | May 16, 2019 |
| Mar 29, 2019 | $0.44 | Quarterly | Apr 15, 2019 | Feb 21, 2019 |
| Dec 31, 2018 | $0.43 | Quarterly | Jan 15, 2019 | Dec 13, 2018 |
| Sep 28, 2018 | $0.43 | Quarterly | Oct 15, 2018 | Aug 16, 2018 |
| Jun 29, 2018 | $0.43 | Quarterly | Jul 16, 2018 | May 11, 2018 |
| Mar 29, 2018 | $0.43 | Quarterly | Apr 16, 2018 | Feb 22, 2018 |
| Dec 29, 2017 | $0.42 | Quarterly | Jan 15, 2018 | Dec 7, 2017 |
| Sep 29, 2017 | $0.42 | Quarterly | Oct 16, 2017 | Aug 10, 2017 |
| Jun 29, 2017 | $0.42 | Quarterly | Jul 17, 2017 | May 11, 2017 |
| Mar 30, 2017 | $0.42 | Quarterly | Apr 17, 2017 | Feb 17, 2017 |
| Dec 29, 2016 | $0.42 | Quarterly | Jan 13, 2017 | Dec 8, 2016 |
| Sep 29, 2016 | $0.54 | Quarterly | Oct 17, 2016 | Aug 11, 2016 |
| Jun 29, 2016 | $0.54 | Quarterly | Jul 15, 2016 | May 13, 2016 |
| Mar 30, 2016 | $0.54 | Quarterly | Apr 15, 2016 | Feb 19, 2016 |
| Dec 30, 2015 | $0.54 | Quarterly | Jan 15, 2016 | Dec 10, 2015 |
| Sep 30, 2015 | $0.54 | Quarterly | Oct 15, 2015 | Aug 13, 2015 |
| Jun 30, 2015 | $0.54 | Quarterly | Jul 15, 2015 | May 14, 2015 |