CORECIVIC, INC. |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 15.29 USD | +3.03% |
|
+2.14% | +5.23% |
| 26/03 | Northland Capital Adjusts Price Target on CoreCivic to $19 From $17, Maintains Outperform Rating | MT |
| 15/03 | CoreCivic to Redeem Senior Notes Due 2026 | MT |
Quotes 5-day view
Delayed Quote Nyse| 29/04/2024 | 30/04/2024 | 01/05/2024 | 02/05/2024 | |
|---|---|---|---|---|
| Last | 15.1 $ | 14.9 $ | 14.84 $ | 15.29 $ |
| Volume | 591 019 | 606 264 | 614 874 | 481 091 |
| Change | +0.27% | -1.32% | -0.40% | +3.03% |
| Opening | 15.14 | 15.10 | 14.87 | 14.96 |
| High | 15.20 | 15.10 | 15.14 | 15.37 |
| Low | 14.98 | 14.87 | 14.84 | 14.93 |
Performance
| 1 day | +3.03% | ||
| 1 week | +2.14% | ||
| Current month | +2.62% | ||
| 1 month | +0.20% | ||
| 3 months | +5.52% | ||
| 6 months | +15.31% | ||
| Current year | +5.23% | ||
| 1 year | +76.36% | ||
| 3 years | +96.78% | ||
| 5 years | -26.28% | ||
| 10 years | -53.54% |
Volumes
marketsDaily volume
481 094
Estimated daily volume
481 094
Avg. Volume 20 sessions
513 975
Daily volume ratio
0.94
Avg. Volume 20 sessions USD
7 858 677.75
Record volume 1
39 922 760
Record volume 2
28 089 800
Record volume 3
26 705 440
Capital turnover ratio
0.00
Float rotation
0.00
Basic data
Capitalization (USD)
1 656 635 946
Net sales (USD)
1 896 635 000
Number of employees
11 694
Sales / Employee (USD)
162 189
Free-Float
98.09 %
Free-Float capitalization (USD)
1 624 964 106
Average Daily Capital Traded
0.47%
Highs and lows
1 week
14.84
15.37
1 month
14.4916.24
Current year
13.3616.24
1 year
7.8416.24
3 years
7.3716.24
5 years
5.7624.38
10 years
5.7642.31
Indicators
Moving average 5 days
15.04
Moving average 20 days
15.23
Moving average 50 days
15.10
Moving average 100 days
14.70
Price spread / (MMA5)
-1.65%
Price spread / (MMA20)
-0.41%
Price spread / (MMA50)
-1.26%
Price spread / (MMA100)
-3.86%
STIM
RSI 9 days
38.66
RSI 14 days
42.96
Sector Comparison - Other Business Support Services
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| +3.03% | +2.14% | +5.23% | +76.36% | 1.66B | ||
| -0.20% | -0.44% | +9.89% | +44.33% | 67.33B | ||
| +1.22% | +0.52% | +11.66% | +26.66% | 17.99B | ||
| -0.58% | +0.96% | +19.20% | +5.41% | 13.29B | ||
| -0.25% | -2.92% | +6.43% | +27.01% | 13.04B | ||
| +0.57% | -1.44% | +15.83% | +18.91% | 9.85B | ||
| +13.85% | +7.51% | -26.30% | -46.56% | 5.54B | ||
| +1.92% | +2.02% | -9.80% | -28.61% | 5.54B | ||
| +1.31% | +1.45% | -2.46% | -1.15% | 4.93B | ||
| +3.30% | +2.46% | -2.66% | -14.93% | 4.72B | ||
| +0.62% | +15.99% | +4.98% | +1.87% | 4.65B | ||
| +1.30% | +4.65% | - | - | 4.51B | ||
| +0.17% | -1.96% | +2.74% | -15.37% | 4.23B | ||
| +0.15% | -1.81% | +1.40% | -0.91% | 4.07B | ||
| +2.02% | +2.01% | +1.06% | +43.38% | 3.9B | ||
| +3.58% | +3.24% | -41.68% | -38.27% | 3.65B | ||
| Average | +2.00% | +2.32% | -0.30% | +6.54% | ||
| Weighted average by Cap. | +0.88% | +0.74% | +6.37% | +22.37% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
02e52fed1ce2d7b32ebaa4ddf.eCY6yqk8HJoX_4yWPiJy0dztlV7bbVjWqvzCIHj3TrU.SF5MrptxKvRyld-nVmYmoIWh7DH2QCvj-6ajYT-hL9Eib3aA2lZ43iCd_w
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 01:30:02 am | 15.29 | 98,344 | 360,696 |
| 01:29:59 am | 15.29 | 320 | 262,352 |
| 01:29:59 am | 15.3 | 100 | 262,032 |
| 01:29:58 am | 15.3 | 100 | 261,932 |
| 01:29:58 am | 15.3 | 100 | 261,832 |
| 01:29:58 am | 15.3 | 100 | 261,732 |
| 01:29:58 am | 15.29 | 200 | 261,632 |
| 01:29:58 am | 15.3 | 100 | 261,432 |
| 01:29:58 am | 15.29 | 100 | 261,332 |
| 01:29:57 am | 15.29 | 100 | 261,232 |
Monthly variations
Annual change
| 2024 | +5.23% | ||
| 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
- Equities
- CXW Stock
- Quotes CoreCivic, Inc.
