CXW

CoreCivic, Inc.

$34.23

-0.68 (-1.95%)

Volume:

903.89K ($30.94M)

#1911 Volume #1715 Dollar Volume

Market Capitalization:

$3.39B

#1634 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	$34.23
Close	$34.23
Low	$34.23
Low Change	0.00 (0.00%)
High	$34.23
High Change	+0.00 (+0.00%)
Range	$0.00
Volume	177.647K
Dollar Volume	$6.08M

Regular Trading Hours

-0.52(-1.50%)

Open	$34.75
Close	$34.23
Low	$34.04
Low Change	-0.71 (-2.04%)
High	$35.26
High Change	+0.51 (+1.47%)
Range	$1.22
Volume	724.872K
Dollar Volume	$24.81M

Premarket

-0.15(-0.43%)

Open	$34.90
Close	$34.75
Low	$34.75
Low Change	-0.15 (-0.43%)
High	$34.90
High Change	+0.00 (+0.00%)
Range	$0.15
Volume	1.371K
Dollar Volume	$47.64K

After Hours Yesterday

+0.00(+0.00%)

Open	$34.93
Close	$34.93
Low	$34.93
Low Change	0.00 (0.00%)
High	$34.93
High Change	+0.00 (+0.00%)
Range	$0.00
Volume	830.552K
Dollar Volume	$29.01M

Regular Trading Hours Yesterday

+0.89(+2.62%)

Open	$34.02
Close	$34.91
Low	$34.02
Low Change	0.00 (0.00%)
High	$35.07
High Change	+1.05 (+3.09%)
Range	$1.05
Volume	562.223K
Dollar Volume	$19.63M

Premarket Yesterday

+0.05(+0.15%)

Open	$34.45
Close	$34.50
Low	$34.45
Low Change	0.00 (0.00%)
High	$34.50
High Change	+0.05 (+0.15%)
Range	$0.05
Volume	205
Dollar Volume	$7.07K

CoreCivic News

1 month agoinvesting.com
CoreCivic stock rises on $500M share buyback program
8 months agoinvesting.com
Geo Group, CoreCivic stocks tumble amid Minneapolis border protest tensions

CoreCivic Top Trades

CoreCivic's top trade so far today returned +1.47%, while the top short trade returned -2.92%.

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)	$34.69
10 Day Moving Average (SMA10)	$33.95
20 Day Moving Average (SMA20)	$33.63
50 Day Moving Average (SMA50)	$32.22
100 Day Moving Average (SMA100)	$27.86
200 Day Moving Average (SMA200)	$23.42

CoreCivic Statistics

Average Volume (30 Days)	1.71M
P/E Ratio (Current)	27.08
EPS (Current)	$1.29
Dividend Yield	0.00%
Free Cash Flow	$57.32M
Cash Ratio	0.22
Current Ratio	1.32
Quick Ratio	1.32
Debt to Equity	0.94
Enterprise Value	$4.69B
EV to EBITDA	12.24
EV to Sales	1.89
Price to Book	2.40
Price to Cash Flow	17.26
Price to Free Cash Flow	60.27
Price to Sales	1.39
Return on Assets	0.04%
Return on Equity	0.09%

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.

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 5.14%.

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