|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 31.09 USD | -0.86% |
|
+1.53% | +62.69% |
| 07/07 | Global markets live: Broadcom, Meta, Walmart, Intel, AbbVie… |  |
| 07/07 | Industrial Shares Rise as Decline in Oil Ease Inflation Fears -- Industrials Roundup | DJ |
Quotes 5-day view: CoreCivic, Inc.
Delayed Quote NYSE
| 09/07/2026 | 10/07/2026 | 13/07/2026 | 14/07/2026 | 15/07/2026 | |
|---|---|---|---|---|---|
| Last | $31.28 | $31.89 | $31.43 | $31.36 | $31.09 |
| Volume | 14,64,874 | 7,53,545 | 8,53,408 | 8,21,752 | 10,08,445 |
| Change | +2.16% | +1.95% | -1.44% | -0.22% | -0.86% |
| Opening | $30.80 | $31.20 | $32.00 | $31.62 | $31.43 |
| High | $31.78 | $31.97 | $32.30 | $31.88 | $31.60 |
| Low | $30.72 | $31.10 | $30.99 | $31.25 | $31.02 |
Performance
| 1 day | -0.86% | ||
| 1 week | +1.53% | ||
| Current month | +2.34% | ||
| 1 month | +11.96% | ||
| 3 months | +54.83% | ||
| 6 months | +56.15% | ||
| Current year | +62.69% | ||
| 1 year | +46.31% | ||
| 3 years | +232.16% | ||
| 5 years | +211.84% | ||
| 10 years | -5.99% |
Volumes
marketsDaily volume
10,08,445
Estimated daily volume
10,08,445
Avg. Volume 20 sessions
14,31,346
Daily volume ratio
0.7
Avg. Volume 20 sessions USD
4,45,00,547.14
Record volume 1
3,99,22,760
Record volume 2
2,80,89,800
Record volume 3
2,67,05,440
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
3,07,44,42,221
Net sales (USD)
2,21,11,82,000
Number of employees
13,651
Sales / Employee (USD)
1,61,979
Free-Float
96.88 %
Free-Float capitalization (USD)
2,97,85,98,218
Average Daily Capital Traded
1.45%
Indicators
Moving average 5 days
31.41
Moving average 20 days
30.05
Moving average 50 days
25.17
Moving average 100 days
22.33
Price spread / (MMA5)
+1.03%
Price spread / (MMA20)
-3.34%
Price spread / (MMA50)
-19.03%
Price spread / (MMA100)
-28.18%
STIM
RSI 9 days
65.6
RSI 14 days
68.8
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.86% | +1.53% | +46.31% | +232.16% | 307.44Cr | |
| -1.08% | +0.43% | +58.07% | +151.04% | 3.16TCr | |
| +0.17% | -2.53% | -20.55% | +69.25% | 2.78TCr | |
| -0.32% | +1.77% | +15.34% | +68.58% | 2.58TCr | |
| -1.16% | +0.79% | +39.42% | +116.84% | 2.21TCr | |
| -2.34% | -6.58% | -38.36% | -63.21% | 2.1TCr | |
| -1.47% | -1.74% | -23.24% | +30.13% | 1.69TCr | |
| +0.13% | -4.07% | -18.81% | +46.60% | 1.66TCr | |
| -0.26% | +2.67% | +26.06% | +99.48% | 1.7TCr | |
| +1.89% | +5.01% | +20.26% | +96.87% | 1.58TCr | |
| Average | -0.53% | -0.18% | +10.45% | +84.77% | 1.98TCr | |
| Weighted average by Cap. | -0.57% | -0.52% | +9.75% | +75.61% |
Historical Quotes: CoreCivic, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
606282b2f178f850522c7a291b10970._unIclxTGNrbmfynBcF6mkA0Uv2bxxl-hGQHoa5Vu1A.mpyJJgQaSri2zKj2cIpM8CEZZancl0EY6yA-mfs7jSOWp7AmbxBg96rolw
| Date | Price | Volume | Total |
|---|---|---|---|
| 01:30:02 am | 31.09 | 1,41,245 | 4,01,221 |
| 01:29:59 am | 31.09 | 386 | 2,59,976 |
| 01:29:59 am | 31.10 | 100 | 2,59,590 |
| 01:29:59 am | 31.10 | 100 | 2,59,490 |
| 01:29:59 am | 31.10 | 100 | 2,59,390 |
| 01:29:59 am | 31.09 | 100 | 2,59,290 |
| 01:29:59 am | 31.10 | 496 | 2,59,190 |
| 01:29:59 am | 31.10 | 496 | 2,58,694 |
| 01:29:59 am | 31.10 | 200 | 2,58,198 |
| 01:29:59 am | 31.10 | 100 | 2,57,998 |
Course Extremes
| 1 week | 30.99 |  | 32.3 |
| 1 month | 27.46 | | 32.6 |
| Current year | 15.74 | | 32.6 |
| 1 year | 15.74 | | 32.6 |
| 3 years | 9.18 | | 32.6 |
| 5 years | 7.84 | | 32.6 |
| 10 years | 5.76 | | 35.33 |
Monthly variations
Annual variations
| 2026 | +62.69% | ||
| 2025 | -12.10% | ||
| 2024 | +49.62% | ||
| 2023 | +25.69% | ||
| 2022 | +15.95% | ||
| 2021 | +52.21% | ||
| 2020 | -62.31% | ||
| 2019 | -2.52% | ||
| 2018 | -20.76% | ||
| 2017 | -8.01% | ||
| 2016 | -7.66% | ||
| 2015 | -27.11% | ||
| 2014 | +13.31% | ||
| 2013 | -9.59% | ||
| 2012 | +74.13% | ||
| 2011 | -18.72% | ||
| 2010 | +2.08% | ||
| 2009 | +50.06% | ||
| 2008 | -44.56% | ||
| 2007 | +30.49% | ||
| 2006 | +50.87% | ||
| 2005 | +11.17% | ||
| 2004 | +40.31% | ||
| 2003 | +68.10% | ||
| 2002 | -7.60% | ||
| 2001 | +439.93% | ||
| 2000 | -93.21% | ||
| 1999 | -75.30% | ||
| 1998 | -54.06% | ||
| 1997 | +54.55% |
- Stock Market
- Stocks
- CXW Stock
- Quotes CoreCivic, Inc.
Choose MarketScreener Select your edition
All financial news and data tailored to specific country editions
MarketScreener is also available in this country: United States.
Switch edition
Stay in the current country edition