⏰ Last chance! Join Premium for $20/month before it increases to $49/month.
US Stocks
CXW

CoreCivic, Inc.

$32.93
+0.20 (+0.61%)

Volume:

1.397M ($46.00M)
#1316 Volume#1326 Dollar Volume

Market Capitalization:

$3.26B
#1631 Market Cap

Live Price

Live Volume

Chart Volume 0
Volume 0
5 sec

CoreCivic Market Segments

Overnight

*No Trades in Segment

After Hours

+0.00(+0.00%)
Open$32.93
Close$32.93
Low$32.93
Low Change0.00 (0.00%)
High$32.93
High Change+0.00 (+0.00%)
Range$0.00
Volume161.549K
Dollar Volume$5.32M

Regular Trading Hours

+0.33(+1.01%)
Open$32.60
Close$32.93
Low$32.02
Low Change-0.58 (-1.78%)
High$33.42
High Change+0.82 (+2.50%)
Range$1.40
Volume1.231M
Dollar Volume$40.54M

Premarket

-0.89(-2.63%)
Open$33.89
Close$33.00
Low$32.70
Low Change-1.19 (-3.51%)
High$33.89
High Change+0.00 (+0.00%)
Range$1.19
Volume4.151K
Dollar Volume$136.98K

After Hours Yesterday

-0.91(-2.78%)
Open$32.71
Close$31.80
Low$31.80
Low Change-0.91 (-2.78%)
High$32.71
High Change+0.00 (+0.00%)
Range$0.91
Volume447.976K
Dollar Volume$14.25M

Regular Trading Hours Yesterday

+1.35(+4.30%)
Open$31.38
Close$32.73
Low$31.29
Low Change-0.09 (-0.29%)
High$32.73
High Change+1.35 (+4.30%)
Range$1.44
Volume1.588M
Dollar Volume$51.99M

Premarket Yesterday

-0.55(-1.70%)
Open$32.40
Close$31.85
Low$31.55
Low Change-0.85 (-2.62%)
High$32.40
High Change+0.00 (+0.00%)
Range$0.85
Volume13.81K
Dollar Volume$439.85K

CoreCivic Top Trades

CoreCivic's top trade so far today returned +2.84%, while the top short trade returned -5.52%.

Unlock the exact entry and exit times, prices, durations, and more top-performing trades with Finsuba Premium. Learn more >>>

CoreCivic Moving Averages

5 Day Moving Average (SMA5)$32.71
10 Day Moving Average (SMA10)$32.47
20 Day Moving Average (SMA20)$33.28
50 Day Moving Average (SMA50)$33.02
100 Day Moving Average (SMA100)$30.27
200 Day Moving Average (SMA200)$24.81

CoreCivic Statistics

Average Volume (30 Days)2.16M
P/E Ratio (Current)24.67
EPS (Current)$1.29
Dividend Yield0.00%
Free Cash Flow$57.32M
Cash Ratio0.22
Current Ratio1.32
Quick Ratio1.32
Debt to Equity0.94
Enterprise Value$4.38B
EV to EBITDA11.44
EV to Sales1.77
Price to Book2.19
Price to Cash Flow15.72
Price to Free Cash Flow54.90
Price to Sales1.27
Return on Assets0.04%
Return on Equity0.09%

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.

DateTypeRatio
Jul 9, 2007Forward1:2
Sep 14, 2006Forward2:3

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 5.34%.

Ex-Dividend DateDivdend (Adj.)TypePay DateDeclaration Date
Mar 31, 2020$0.44QuarterlyApr 15, 2020Feb 20, 2020
Jan 3, 2020$0.44QuarterlyJan 15, 2020Dec 12, 2019
Sep 30, 2019$0.44QuarterlyOct 15, 2019Aug 15, 2019
Jun 28, 2019$0.44QuarterlyJul 16, 2019May 16, 2019
Mar 29, 2019$0.44QuarterlyApr 15, 2019Feb 21, 2019
Dec 31, 2018$0.43QuarterlyJan 15, 2019Dec 13, 2018
Sep 28, 2018$0.43QuarterlyOct 15, 2018Aug 16, 2018
Jun 29, 2018$0.43QuarterlyJul 16, 2018May 11, 2018
Mar 29, 2018$0.43QuarterlyApr 16, 2018Feb 22, 2018
Dec 29, 2017$0.42QuarterlyJan 15, 2018Dec 7, 2017
Sep 29, 2017$0.42QuarterlyOct 16, 2017Aug 10, 2017
Jun 29, 2017$0.42QuarterlyJul 17, 2017May 11, 2017
Mar 30, 2017$0.42QuarterlyApr 17, 2017Feb 17, 2017
Dec 29, 2016$0.42QuarterlyJan 13, 2017Dec 8, 2016
Sep 29, 2016$0.54QuarterlyOct 17, 2016Aug 11, 2016
Jun 29, 2016$0.54QuarterlyJul 15, 2016May 13, 2016
Mar 30, 2016$0.54QuarterlyApr 15, 2016Feb 19, 2016
Dec 30, 2015$0.54QuarterlyJan 15, 2016Dec 10, 2015
Sep 30, 2015$0.54QuarterlyOct 15, 2015Aug 13, 2015
Jun 30, 2015$0.54QuarterlyJul 15, 2015May 14, 2015