CoreCivic - 25 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 May 13, 2022 is 10.67.
  • The all-time high CoreCivic stock closing price was 148.77 on December 31, 1997.
  • The CoreCivic 52-week high stock price is 14.24, which is 33.5% above the current share price.
  • The CoreCivic 52-week low stock price is 7.37, which is 30.9% below the current share price.
  • The average CoreCivic stock price for the last 52 weeks is 10.10.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
CoreCivic Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2022 10.5572 10.1300 13.8100 8.4000 10.6700 7.02%
2021 9.1000 6.7000 11.9800 6.2600 9.9700 52.21%
2020 10.6270 17.2700 17.4000 5.9200 6.5500 -62.31%
2019 18.6417 17.3800 24.0700 14.8600 17.3800 -2.52%
2018 22.4151 22.5500 25.9600 17.6400 17.8300 -20.76%
2017 28.0986 24.9000 35.0300 21.7700 22.5000 -8.01%
2016 26.2415 27.1700 35.0200 13.1800 24.4600 -7.66%
2015 33.7212 36.7700 42.1000 24.6200 26.4900 -27.11%
2014 34.0126 32.2600 38.3300 31.1300 36.3400 13.31%
2013 35.6226 36.6700 40.7800 31.6000 32.0700 -9.59%
2012 29.5012 21.0200 35.8700 20.9600 35.4700 74.13%
2011 22.8194 25.0700 26.3500 18.6400 20.3700 -18.72%
2010 21.8836 24.9800 26.7100 17.8300 25.0600 2.08%
2009 18.2567 16.7700 26.2000 9.8200 24.5500 50.06%
2008 24.1613 28.9600 29.6400 12.2300 16.3600 -44.56%
2007 27.8783 22.8100 33.0050 21.8000 29.5100 30.49%
2006 18.3925 15.2900 23.9750 13.5600 22.6150 50.87%
2005 13.1780 13.5033 14.9900 11.8333 14.9900 11.17%
2004 11.8379 9.7933 13.4833 9.3333 13.4833 40.30%
2003 7.5614 5.8833 9.7133 5.5267 9.6100 68.10%
2002 5.3282 6.0000 6.3833 3.9833 5.7167 -7.60%
2001 4.2232 1.2667 6.1867 1.2667 6.1867 445.90%
2000 8.4054 16.6667 20.0000 0.9333 1.1333 -93.28%
1999 46.5827 76.6667 77.7000 16.8667 16.8667 -75.32%
1998 100.9003 144.1667 147.9333 53.3333 68.3333 -54.07%
Sector Industry Market Cap Revenue
Finance REIT - Other Equity Trusts $1.297B $1.863B
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
American Tower (AMT) United States $106.159B 24.14
Prologis (PLD) United States $95.013B 30.13
Crown Castle (CCI) United States $76.426B 24.79
Public Storage (PSA) United States $55.890B 23.15
Welltower (WELL) United States $40.117B 27.27
Digital Realty Trust (DLR) United States $37.346B 20.09
VICI Properties (VICI) United States $27.667B 15.87
Alexandria Real Estate Equities (ARE) United States $27.168B 21.07
Extra Space Storage Inc (EXR) United States $24.031B 24.15
Ventas (VTR) United States $21.987B 18.46
Duke Realty (DRE) United States $20.614B 30.12
Boston Properties (BXP) United States $17.663B 16.53
Healthpeak Properties (PEAK) United States $16.230B 18.34
W.P Carey (WPC) United States $15.689B 15.76
Iron Mountain (IRM) United States $15.205B 16.25
Rexford Industrial Realty (REXR) United States $11.301B 39.13
Medical Properties Trust (MPW) United States $10.928B 10.06
Life Storage (LSI) United States $9.722B 21.26
CubeSmart (CUBE) United States $9.705B 19.48
Kilroy Realty (KRC) United States $7.164B 15.08
Americold Realty Trust (COLD) United States $7.066B 23.43
First Industrial Realty Trust (FR) United States $7.044B 26.16
EastGroup Properties (EGP) United States $6.995B 26.56
Omega Healthcare Investors (OHI) United States $6.687B 8.86
Healthcare Trust Of America (HTA) United States $6.678B 16.66
Vornado Realty Trust (VNO) United States $6.642B 11.55
Stag Industrial (STAG) United States $6.176B 16.49
PS Business Parks (PSB) United States $5.161B 26.24
Cousins Properties (CUZ) United States $5.010B 12.29
Ryman Hospitality Properties (RHP) United States $4.864B 35.57
Douglas Emmett (DEI) United States $4.839B 14.26
Terreno Realty (TRNO) United States $4.809B 37.23
National Storage Affiliates Trust (NSA) United States $4.705B 21.07
Granite Real Estate (GRP.U) Canada $4.466B 20.97
Healthcare Realty Trust (HR) United States $4.330B 16.51
Park Hotels & Resorts (PK) United States $4.296B 0.00
SL Green Realty (SLG) United States $4.132B 9.69
Highwoods Properties (HIW) United States $4.084B 9.98
Physicians Realty Trust (DOC) United States $3.972B 16.79
Innovative Industrial Properties (IIPR) United States $3.873B 19.13
Apple Hospitality REIT (APLE) United States $3.756B 14.03
OUTFRONT Media (OUT) United States $3.469B 12.52
JBG SMITH Properties (JBGS) United States $3.050B 18.85
Hudson Pacific Properties (HPP) United States $2.995B 10.30
Pebblebrook Hotel Trust (PEB) United States $2.951B 107.00
Equity Commonwealth (EQC) United States $2.928B 1299.50
Corporate Office Properties Trust (OFC) United States $2.870B 11.05
National Health Investors (NHI) United States $2.501B 12.20
Sunstone Hotel Investors (SHO) United States $2.484B 46.16
RLJ Lodging Trust (RLJ) United States $2.216B 25.54
Four Corners Property Trust (FCPT) United States $2.130B 16.67
Xenia Hotels & Resorts (XHR) United States $2.110B 25.99
DiamondRock Hospitality (DRH) United States $2.077B 25.92
InvenTrust Properties (IVT) United States $2.005B 0.00
Washington Real Estate Investment Trust (WRE) United States $1.997B 28.20
Paramount (PGRE) United States $1.943B 9.44
Brandywine Realty Trust (BDN) United States $1.854B 7.90
Piedmont Office Realty Trust (PDM) United States $1.849B 7.49
Easterly Government Properties (DEA) United States $1.718B 14.33
Alexander & Baldwin Holdings (ALEX) United States $1.515B 20.24
LTC Properties (LTC) United States $1.414B 16.44
Global Net Lease (GNL) United States $1.401B 7.73
Empire State Realty Trust (ESRT) United States $1.344B 10.84
Getty Realty (GTY) United States $1.237B 13.10
NETSTREIT (NTST) United States $0.997B 20.80
Summit Hotel Properties (INN) United States $0.936B 15.10
Community Healthcare Trust (CHCT) United States $0.911B 15.45
Plymouth Industrial REIT (PLYM) United States $0.855B 12.04
Global Medical REIT (GMRE) United States $0.853B 13.70
Geo Group Inc (GEO) United States $0.782B 2.39
Farmland Partners (FPI) United States $0.726B 161.11
Orion Office REIT (ONL) United States $0.726B 0.00
Universal Health Realty Income Trust (UHT) United States $0.674B 13.32
Whitestone REIT (WSR) United States $0.590B 11.44
Chatham Lodging Trust (REIT) (CLDT) United States $0.583B 23.90
City Office REIT (CIO) Canada $0.571B 9.17
One Liberty Properties (OLP) United States $0.549B 13.19
Hersha Hospitality Trust (HT) United States $0.404B 31.12
BRAEMAR HOTELS & RESORTS INC (BHR) United States $0.391B 5.44
CTO Realty Growth (CTO) United States $0.379B 12.88
Seritage Growth Properties (SRG) United States $0.363B 0.00
Cedar Realty Trust (CDR) United States $0.344B 10.26
Postal Realty Trust (PSTL) United States $0.284B 14.82
Alpine Income Property Trust (PINE) United States $0.222B 11.29
Ashford Hospitality Trust Inc (AHT) United States $0.181B 262.00
Clipper Realty (CLPR) United States $0.138B 21.52
Modiv (MDV) United States $0.122B 0.00
CorEnergy Infrastructure Trust (CORR) United States $0.038B 14.77
Alexander's (ALX) United States $0.000B 13.99