CoreCivic - 27 Year Stock Price History | CXW
Historical daily share price chart and data for CoreCivic since 1997 adjusted for splits and dividends. The latest closing stock price for CoreCivic as of April 26, 2024 is 15.06.
- The all-time high CoreCivic stock closing price was 37.15 on December 31, 1997.
- The CoreCivic 52-week high stock price is 16.24, which is 7.8% above the current share price.
- The CoreCivic 52-week low stock price is 7.84, which is 47.9% below the current share price.
- The average CoreCivic stock price for the last 52 weeks is 12.20.
| CoreCivic Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2024 | 14.7532 | 14.4500 | 16.1100 | 13.5200 | 15.0600 | 3.65% |
| 2023 | 10.6611 | 11.4800 | 14.8300 | 8.3300 | 14.5300 | 25.69% |
| 2022 | 10.7615 | 10.1300 | 13.8100 | 8.4000 | 11.5600 | 15.95% |
| 2021 | 9.1000 | 6.7000 | 11.9800 | 6.2600 | 9.9700 | 52.21% |
| 2020 | 10.4878 | 16.1740 | 16.7406 | 5.9200 | 6.5500 | -59.76% |
| 2019 | 16.8364 | 15.1996 | 21.5265 | 13.9170 | 16.2770 | 4.39% |
| 2018 | 19.0935 | 18.6256 | 22.3089 | 15.4270 | 15.5931 | -16.10% |
| 2017 | 22.2513 | 19.3203 | 27.4725 | 17.6518 | 18.5843 | -2.08% |
| 2016 | 19.1549 | 19.3147 | 25.7084 | 10.0536 | 18.9789 | 0.78% |
| 2015 | 22.8769 | 24.4265 | 27.9672 | 17.1530 | 18.8313 | -21.99% |
| 2014 | 21.8126 | 20.1806 | 25.1138 | 19.7051 | 24.1408 | 20.33% |
| 2013 | 20.4379 | 18.0866 | 23.6552 | 17.9534 | 20.0617 | 14.67% |
| 2012 | 14.3787 | 10.1689 | 17.6920 | 10.1399 | 17.4947 | 77.53% |
| 2011 | 11.0394 | 12.1282 | 12.7474 | 9.0175 | 9.8545 | -18.72% |
| 2010 | 10.5867 | 12.0847 | 12.9216 | 8.6257 | 12.1234 | 2.08% |
| 2009 | 8.8321 | 8.1129 | 12.6749 | 4.7507 | 11.8766 | 50.06% |
| 2008 | 11.6886 | 14.0101 | 14.3391 | 5.9166 | 7.9145 | -44.56% |
| 2007 | 13.4868 | 11.0349 | 15.9670 | 10.5463 | 14.2762 | 30.49% |
| 2006 | 8.8978 | 7.3969 | 11.5985 | 6.5600 | 10.9405 | 50.87% |
| 2005 | 6.3752 | 6.5326 | 7.2518 | 5.7247 | 7.2518 | 11.17% |
| 2004 | 5.7269 | 4.7378 | 6.5229 | 4.5152 | 6.5229 | 40.30% |
| 2003 | 3.6580 | 2.8462 | 4.6991 | 2.6737 | 4.6491 | 68.10% |
| 2002 | 2.5776 | 2.9026 | 3.0881 | 1.9270 | 2.7656 | -7.59% |
| 2001 | 2.0431 | 0.6128 | 2.9929 | 0.6128 | 2.9929 | 445.85% |
| 2000 | 2.3991 | 4.5099 | 5.4119 | 0.4515 | 0.5483 | -87.99% |
| 1999 | 12.5180 | 20.5067 | 20.7831 | 4.5640 | 4.5640 | -75.03% |
| 1998 | 25.6523 | 35.9965 | 36.9370 | 13.9715 | 18.2777 | -50.79% |
| Sector | Industry | Market Cap | Revenue |
|---|---|---|---|
| Finance | REIT - Other Equity Trusts | $1.671B | $1.897B |
| CoreCivic, Inc. is a real estate investment trust which provides correctional, detention and residential reentry facilities. It designs, constructs, owns, manages and renovates jails, prisons, government agencies and inmate transportation companies. CoreCivic, Inc., formerly known as Corrections Corporation of America, is based in Nashville, Tennessee. | |||
| Stock Name | Country | Market Cap | PE Ratio |
|---|---|---|---|
| Prologis (PLD) | United States | $95.604B | 18.23 |
| American Tower (AMT) | United States | $80.632B | 17.52 |
| Welltower (WELL) | United States | $55.558B | 25.90 |
| Public Storage (PSA) | United States | $45.448B | 15.32 |
| Digital Realty Trust (DLR) | United States | $44.186B | 21.47 |
| Crown Castle (CCI) | United States | $40.936B | 12.80 |
| VICI Properties (VICI) | United States | $29.782B | 13.22 |
| Extra Space Storage Inc (EXR) | United States | $28.321B | 16.48 |
| Iron Mountain (IRM) | United States | $22.645B | 19.27 |
| SBA Communications (SBAC) | United States | $21.398B | 15.13 |
| Alexandria Real Estate Equities (ARE) | United States | $20.514B | 12.85 |
| Ventas (VTR) | United States | $17.520B | 14.45 |
| Host Hotels & Resorts (HST) | United States | $13.291B | 9.79 |
| Healthpeak Properties (DOC) | United States | $13.014B | 10.13 |
| Brookfield Infrastructure Partners LP (BIP) | Bermuda | $12.622B | 9.24 |
| W.P Carey (WPC) | United States | $12.250B | 10.81 |
| SEGRO (SEGXF) | United Kingdom | $12.178B | 0.00 |
| Gaming And Leisure Properties (GLPI) | United States | $11.791B | 11.77 |
| Lamar Advertising (LAMR) | United States | $11.514B | 15.14 |
| Boston Properties (BXP) | United States | $9.729B | 8.52 |
| Rexford Industrial Realty (REXR) | United States | $9.366B | 19.20 |
| CubeSmart (CUBE) | United States | $9.309B | 15.44 |
| Omega Healthcare Investors (OHI) | United States | $7.630B | 11.07 |
| NNN REIT (NNN) | United States | $7.502B | 12.59 |
| EastGroup Properties (EGP) | United States | $7.498B | 19.84 |
| Ryman Hospitality Properties (RHP) | United States | $6.406B | 13.78 |
| Americold Realty Trust (COLD) | United States | $6.342B | 17.58 |
| Stag Industrial (STAG) | United States | $6.281B | 15.15 |
| First Industrial Realty Trust (FR) | United States | $6.093B | 18.72 |
| Healthcare Realty Trust (HR) | United States | $5.348B | 8.94 |
| Terreno Realty (TRNO) | United States | $5.254B | 24.63 |
| Vornado Realty Trust (VNO) | United States | $5.029B | 10.11 |
| Kilroy Realty (KRC) | United States | $3.900B | 7.21 |
| Apple Hospitality REIT (APLE) | United States | $3.635B | 9.43 |
| Cousins Properties (CUZ) | United States | $3.504B | 4.90 |
| Park Hotels & Resorts (PK) | United States | $3.438B | 7.97 |
| SL Green Realty (SLG) | United States | $3.351B | 7.84 |
| CareTrust REIT (CTRE) | United States | $3.233B | 16.99 |
| Granite Real Estate (GRP.U) | Canada | $3.184B | 13.71 |
| Sabra Healthcare REIT (SBRA) | United States | $3.160B | 10.11 |
| National Storage Affiliates Trust (NSA) | United States | $2.813B | 13.07 |
| Innovative Industrial Properties (IIPR) | United States | $2.761B | 10.78 |
| Medical Properties Trust (MPW) | United States | $2.732B | 2.87 |
| National Health Investors (NHI) | United States | $2.719B | 14.43 |
| Highwoods Properties (HIW) | United States | $2.713B | 6.83 |
| COPT Defense Properties (CDP) | United States | $2.574B | 9.36 |
| OUTFRONT Media (OUT) | United States | $2.545B | 9.57 |
| Douglas Emmett (DEI) | United States | $2.227B | 7.16 |
| Four Corners Property Trust (FCPT) | United States | $2.160B | 13.98 |
| Keppel REIT (KREVF) | Singapore | $2.156B | 0.00 |
| Sunstone Hotel Investors (SHO) | United States | $2.096B | 10.72 |
| Equity Commonwealth (EQC) | United States | $1.992B | 19.20 |
| DiamondRock Hospitality (DRH) | United States | $1.914B | 9.66 |
| Pebblebrook Hotel Trust (PEB) | United States | $1.808B | 9.09 |
| American Healthcare REIT (AHR) | United States | $1.802B | 0.00 |
| RLJ Lodging Trust (RLJ) | United States | $1.728B | 6.73 |
| InvenTrust Properties (IVT) | United States | $1.714B | 15.32 |
| Global Net Lease (GNL) | United States | $1.597B | 4.77 |
| Empire State Realty Trust (ESRT) | United States | $1.496B | 9.40 |
| Getty Realty (GTY) | United States | $1.459B | 11.91 |
| Xenia Hotels & Resorts (XHR) | United States | $1.442B | 9.18 |
| LTC Properties (LTC) | United States | $1.397B | 12.67 |
| JBG SMITH Properties (JBGS) | United States | $1.383B | 10.27 |
| Uniti Group (UNIT) | United States | $1.344B | 3.94 |
| NETSTREIT (NTST) | United States | $1.248B | 13.95 |
| Easterly Government Properties (DEA) | United States | $1.200B | 10.19 |
| Alexander & Baldwin Holdings (ALEX) | United States | $1.149B | 12.87 |
| Alexander's (ALX) | United States | $1.081B | 13.39 |
| Service Properties Trust (SVC) | United States | $1.031B | 3.72 |
| Paramount (PGRE) | United States | $1.004B | 5.31 |
| Plymouth Industrial REIT (PLYM) | United States | $0.937B | 11.22 |
| Piedmont Office Realty Trust (PDM) | United States | $0.833B | 3.84 |
| Hudson Pacific Properties (HPP) | United States | $0.802B | 6.24 |
| Brandywine Realty Trust (BDN) | United States | $0.758B | 4.04 |
| Community Healthcare Trust (CHCT) | United States | $0.710B | 10.30 |
| Summit Hotel Properties (INN) | United States | $0.653B | 6.53 |
| Diversified Healthcare Trust (DHC) | United States | $0.572B | 14.88 |
| Whitestone REIT (WSR) | United States | $0.569B | 12.79 |
| Gladstone Commercial (GOOD) | United States | $0.534B | 8.95 |
| Seritage Growth Properties (SRG) | United States | $0.531B | 0.00 |
| Global Medical REIT (GMRE) | United States | $0.531B | 8.79 |
| Peakstone Realty Trust (PKST) | United States | $0.521B | 4.80 |
| Farmland Partners (FPI) | United States | $0.518B | 67.25 |
| One Liberty Properties (OLP) | United States | $0.481B | 11.37 |
| Universal Health Realty Income Trust (UHT) | United States | $0.472B | 10.35 |
| Gladstone Land (LAND) | United States | $0.453B | 21.68 |
| Chatham Lodging Trust (REIT) (CLDT) | United States | $0.447B | 7.75 |
| CTO Realty Growth (CTO) | United States | $0.390B | 8.96 |
| Net Lease Office Properties (NLOP) | United States | $0.336B | 0.00 |
| Postal Realty Trust (PSTL) | United States | $0.310B | 12.87 |
| Industrial Logistics Properties Trust (ILPT) | United States | $0.244B | 7.73 |
| Alpine Income Property Trust (PINE) | United States | $0.204B | 9.84 |
| City Office REIT (CIO) | Canada | $0.183B | 3.28 |
| Orion Office REIT (ONL) | United States | $0.181B | 1.92 |
| BRAEMAR HOTELS & RESORTS INC (BHR) | United States | $0.175B | 4.38 |
| Creative Media & Community Trust (CMCT) | United States | $0.078B | 0.00 |
| Highlands REIT (HHDS) | United States | $0.065B | 0.00 |
| Clipper Realty (CLPR) | United States | $0.064B | 7.35 |
| Ashford Hospitality Trust Inc (AHT) | United States | $0.047B | 1.71 |
| Global Self Storage (SELF) | United States | $0.047B | 10.77 |
| Sotherly Hotels (SOHO) | United States | $0.026B | 1.82 |
| Medalist Diversified REIT (MDRR) | United States | $0.013B | 0.00 |