US Stocks
CXW

CoreCivic, Inc.

$27.88
+0.10 (+0.36%)

Volume:

1.224M ($34.13M)
#1807 Volume#1769 Dollar Volume

Market Capitalization:

$2.76B
#1818 Market Cap

CoreCivic Price Chart

CoreCivic Price Chart8:03 AM9:23 AM10:43 AM12:03 PM1:23 PM2:43 PM4:03 PM27.9427.7627.5827.4127.2327.0526.87

CoreCivic Volume Chart

CoreCivic Volume Chart8:03 AM9:23 AM10:43 AM12:03 PM1:23 PM2:43 PM4:03 PM239.99K205.70K171.42K137.14K102.85K68.57K34.28K

CoreCivic Market Segments

After Hours

+0.00(+0.00%)
Open$27.88
Close$27.88
Low$27.88
Low Change0.00 (0.00%)
High$27.88
High Change+0.00 (+0.00%)
Range$0.00
Volume239.989K
Dollar Volume$6.69M

Regular Trading Hours

+0.10(+0.36%)
Open$27.78
Close$27.88
Low$26.87
Low Change-0.91 (-3.28%)
High$27.98
High Change+0.20 (+0.72%)
Range$1.11
Volume983.767K
Dollar Volume$27.43M

Premarket

+0.00(+0.00%)
Open$27.75
Close$27.75
Low$27.75
Low Change0.00 (0.00%)
High$27.75
High Change+0.00 (+0.00%)
Range$0.00
Volume422
Dollar Volume$11.71K

Overnight

*No Trades in Segment

After Hours Yesterday

-0.55(-1.98%)
Open$27.77
Close$27.22
Low$27.22
Low Change-0.55 (-1.98%)
High$27.77
High Change+0.00 (+0.00%)
Range$0.55
Volume242.881K
Dollar Volume$6.61M

Regular Trading Hours Yesterday

+1.06(+3.97%)
Open$26.72
Close$27.78
Low$26.56
Low Change-0.16 (-0.60%)
High$27.85
High Change+1.13 (+4.23%)
Range$1.29
Volume1.206M
Dollar Volume$33.52M

Premarket Yesterday

+0.10(+0.38%)
Open$27.29
Close$27.40
Low$27.29
Low Change0.00 (0.00%)
High$27.50
High Change+0.21 (+0.76%)
Range$0.21
Volume1.134K
Dollar Volume$31.07K

CoreCivic Moving Averages

5 Day Moving Average (SMA5)$26.67
10 Day Moving Average (SMA10)$24.74
20 Day Moving Average (SMA20)$23.00
50 Day Moving Average (SMA50)$21.41
100 Day Moving Average (SMA100)$20.04
200 Day Moving Average (SMA200)$19.55

CoreCivic Statistics

Average Volume (30 Days)1.22M
P/E Ratio (Current)21.20
EPS (Current)$1.31
Dividend Yield0.00%
Free Cash Flow$26.11M
Cash Ratio0.69
Current Ratio2.39
Quick Ratio2.39
Debt to Equity1.00
Enterprise Value$3.93B
EV to EBITDA10.50
EV to Sales1.68
Price to Book1.97
Price to Cash Flow16.76
Price to Free Cash Flow105.16
Price to Sales1.17
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 6.31%.

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