CoreCivic - 26 Year Stock Price History | CXW
Historical daily share price chart and data for CoreCivic since 1997 adjusted for splits. The latest closing stock price for CoreCivic as of June 02, 2023 is 8.91.
- The all-time high CoreCivic stock closing price was 37.15 on December 31, 1997.
- The CoreCivic 52-week high stock price is 13.50, which is 51.5% above the current share price.
- The CoreCivic 52-week low stock price is 7.84, which is 12% below the current share price.
- The average CoreCivic stock price for the last 52 weeks is 10.30.
| CoreCivic Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2023 | 9.7355 | 11.4800 | 11.6000 | 8.3300 | 8.9100 | -22.92% |
| 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 | $1.013B | $1.845B |
| 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 | $115.359B | 23.57 |
| American Tower (AMT) | United States | $89.084B | 19.45 |
| Public Storage (PSA) | United States | $50.702B | 17.63 |
| Crown Castle (CCI) | United States | $49.439B | 15.39 |
| Welltower (WELL) | United States | $37.655B | 22.41 |
| VICI Properties (VICI) | United States | $31.744B | 15.73 |
| Digital Realty Trust (DLR) | United States | $31.301B | 16.13 |
| Alexandria Real Estate Equities (ARE) | United States | $19.960B | 13.48 |
| Extra Space Storage Inc (EXR) | United States | $19.724B | 17.28 |
| Ventas (VTR) | United States | $18.118B | 15.35 |
| Brookfield Infrastructure Partners LP (BIP) | Bermuda | $16.859B | 13.18 |
| Iron Mountain (IRM) | United States | $16.106B | 14.31 |
| W.P Carey (WPC) | United States | $15.103B | 13.40 |
| Healthpeak Properties (PEAK) | United States | $11.334B | 11.98 |
| Life Storage (LSI) | United States | $10.982B | 19.26 |
| Rexford Industrial Realty (REXR) | United States | $10.912B | 27.16 |
| CubeSmart (CUBE) | United States | $10.169B | 17.41 |
| Americold Realty Trust (COLD) | United States | $8.051B | 26.14 |
| Boston Properties (BXP) | United States | $7.942B | 6.81 |
| NNN REIT (NNN) | United States | $7.853B | 13.35 |
| EastGroup Properties (EGP) | United States | $7.329B | 23.60 |
| Healthcare Realty Trust (HR) | United States | $7.308B | 11.56 |
| First Industrial Realty Trust (FR) | United States | $7.072B | 22.76 |
| Omega Healthcare Investors (OHI) | United States | $7.038B | 10.32 |
| Stag Industrial (STAG) | United States | $6.443B | 16.11 |
| Ryman Hospitality Properties (RHP) | United States | $5.417B | 12.92 |
| Terreno Realty (TRNO) | United States | $5.188B | 30.40 |
| Medical Properties Trust (MPW) | United States | $4.936B | 4.82 |
| Granite Real Estate (GRP.U) | Canada | $3.956B | 17.84 |
| Apple Hospitality REIT (APLE) | United States | $3.520B | 9.61 |
| Physicians Realty Trust (DOC) | United States | $3.342B | 13.61 |
| National Storage Affiliates Trust (NSA) | United States | $3.342B | 13.52 |
| Kilroy Realty (KRC) | United States | $3.264B | 5.89 |
| Cousins Properties (CUZ) | United States | $3.082B | 7.53 |
| Park Hotels & Resorts (PK) | United States | $2.963B | 7.23 |
| Vornado Realty Trust (VNO) | United States | $2.727B | 4.80 |
| Corporate Office Properties Trust (OFC) | United States | $2.626B | 9.89 |
| OUTFRONT Media (OUT) | United States | $2.442B | 8.72 |
| National Health Investors (NHI) | United States | $2.332B | 12.56 |
| Four Corners Property Trust (FCPT) | United States | $2.284B | 16.01 |
| Equity Commonwealth (EQC) | United States | $2.270B | 33.92 |
| Highwoods Properties (HIW) | United States | $2.244B | 5.35 |
| Sunstone Hotel Investors (SHO) | United States | $2.160B | 10.33 |
| Douglas Emmett (DEI) | United States | $2.024B | 5.96 |
| CareTrust REIT (CTRE) | United States | $1.965B | 13.44 |
| Innovative Industrial Properties (IIPR) | United States | $1.928B | 7.96 |
| Pebblebrook Hotel Trust (PEB) | United States | $1.759B | 8.12 |
| DiamondRock Hospitality (DRH) | United States | $1.741B | 7.90 |
| RLJ Lodging Trust (RLJ) | United States | $1.738B | 6.96 |
| Getty Realty (GTY) | United States | $1.706B | 15.81 |
| JBG SMITH Properties (JBGS) | United States | $1.628B | 11.24 |
| SL Green Realty (SLG) | United States | $1.530B | 3.65 |
| InvenTrust Properties (IVT) | United States | $1.527B | 14.78 |
| Alexander & Baldwin Holdings (ALEX) | United States | $1.380B | 16.67 |
| Xenia Hotels & Resorts (XHR) | United States | $1.370B | 7.40 |
| LTC Properties (LTC) | United States | $1.366B | 12.59 |
| Easterly Government Properties (DEA) | United States | $1.315B | 11.45 |
| NETSTREIT (NTST) | United States | $1.083B | 15.21 |
| Global Net Lease (GNL) | United States | $1.043B | 6.20 |
| Empire State Realty Trust (ESRT) | United States | $1.002B | 7.10 |
| Paramount (PGRE) | United States | $0.980B | 4.56 |
| Plymouth Industrial REIT (PLYM) | United States | $0.958B | 12.23 |
| Geo Group Inc (GEO) | United States | $0.946B | 0.00 |
| Alexander's (ALX) | United States | $0.893B | 10.67 |
| Community Healthcare Trust (CHCT) | United States | $0.885B | 13.46 |
| Piedmont Office Realty Trust (PDM) | United States | $0.800B | 3.30 |
| Summit Hotel Properties (INN) | United States | $0.748B | 7.03 |
| Brandywine Realty Trust (BDN) | United States | $0.707B | 3.11 |
| Hudson Pacific Properties (HPP) | United States | $0.700B | 2.66 |
| Universal Health Realty Income Trust (UHT) | United States | $0.626B | 13.11 |
| Farmland Partners (FPI) | United States | $0.610B | 42.00 |
| Global Medical REIT (GMRE) | United States | $0.583B | 9.16 |
| Chatham Lodging Trust (REIT) (CLDT) | United States | $0.481B | 7.75 |
| Whitestone REIT (WSR) | United States | $0.447B | 9.43 |
| One Liberty Properties (OLP) | United States | $0.443B | 10.45 |
| Seritage Growth Properties (SRG) | United States | $0.440B | 0.00 |
| CTO Realty Growth (CTO) | United States | $0.374B | 5.95 |
| Orion Office REIT (ONL) | United States | $0.343B | 3.46 |
| Postal Realty Trust (PSTL) | United States | $0.297B | 14.22 |
| BRAEMAR HOTELS & RESORTS INC (BHR) | United States | $0.278B | 3.73 |
| Hersha Hospitality Trust (HT) | United States | $0.246B | 4.94 |
| Alpine Income Property Trust (PINE) | United States | $0.227B | 10.10 |
| City Office REIT (CIO) | Canada | $0.202B | 3.28 |
| Ashford Hospitality Trust Inc (AHT) | United States | $0.157B | 2.17 |
| Modiv (MDV) | United States | $0.112B | 9.04 |
| CorEnergy Infrastructure Trust (CORR) | United States | $0.016B | 0.00 |
| Clipper Realty (CLPR) | United States | $0.000B | 12.37 |
