CoreCivic - 24 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 July 30, 2021 is 10.28.
  • The all-time high CoreCivic stock closing price was 148.77 on December 31, 1997.
  • The CoreCivic 52-week high stock price is 12.35, which is 20.1% above the current share price.
  • The CoreCivic 52-week low stock price is 5.76, which is 44% below the current share price.
  • The average CoreCivic stock price for the last 52 weeks is 8.33.
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
2021 8.6121 6.7000 11.9800 6.2600 10.2800 56.95%
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 $1.227B $1.905B
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 $128.424B 30.83
Prologis (PLD) United States $94.543B 33.39
Crown Castle (CCI) United States $83.335B 26.38
Public Storage (PSA) United States $54.560B 28.76
Digital Realty Trust (DLR) United States $42.376B 23.66
SBA Communications (SBAC) United States $37.007B 34.75
Welltower (WELL) United States $36.629B 26.83
Alexandria Real Estate Equities (ARE) United States $30.435B 26.60
Extra Space Storage Inc (EXR) United States $23.234B 29.30
Ventas (VTR) United States $22.373B 19.43
Healthpeak Properties (PEAK) United States $20.016B 23.07
Duke Realty (DRE) United States $19.091B 31.04
Boston Properties (BXP) United States $18.481B 19.04
VICI Properties (VICI) United States $16.643B 16.84
SEGRO REIT (SEGXF) United Kingdom $16.298B 0.00
W.P Carey (WPC) United States $14.454B 17.08
Iron Mountain (IRM) United States $12.542B 16.64
Medical Properties Trust (MPW) United States $12.252B 12.47
GECINA ACT NOM (GECFF) France $11.585B 0.00
Host Hotels & Resorts (HST) United States $11.495B 0.00
VEREIT (VER) United States $11.203B 15.90
Gaming And Leisure Properties (GLPI) United States $11.053B 13.76
Lamar Advertising (LAMR) United States $10.727B 20.68
CubeSmart (CUBE) United States $9.941B 26.24
Americold Realty Trust (COLD) United States $9.806B 30.58
Life Storage (LSI) United States $9.111B 28.54
Omega Healthcare Investors (OHI) United States $8.795B 11.36
CyrusOne Inc (CONE) United States $8.790B 18.39
Rexford Industrial Realty (REXR) United States $8.442B 42.86
Vornado Realty Trust (VNO) United States $8.411B 17.93
Kilroy Realty (KRC) United States $8.147B 18.41
EastGroup Properties (EGP) United States $7.092B 31.01
First Industrial Realty Trust (FR) United States $7.066B 29.26
British Land (BTLCY) United Kingdom $6.691B 0.00
Stag Industrial (STAG) United States $6.579B 21.02
Healthcare Trust Of America (HTA) United States $6.263B 16.64
Douglas Emmett (DEI) United States $5.913B 19.71
Cousins Properties (CUZ) United States $5.910B 14.46
CoreSite Realty (COR) United States $5.815B 24.64
MGM Growth Properties LLC (MGP) United States $5.769B 16.35
QTS Realty Trust (QTS) United States $5.334B 26.38
SL Green Realty (SLG) United States $5.246B 11.30
Innovative Industrial Properties (IIPR) United States $5.129B 40.99
Highwoods Properties (HIW) United States $4.999B 13.46
Terreno Realty (TRNO) United States $4.748B 45.51
Granite Real Estate (GRP.U) Canada $4.527B 23.84
Healthcare Realty Trust (HR) United States $4.476B 18.92
Park Hotels & Resorts (PK) United States $4.465B 0.00
JBG SMITH Properties (JBGS) United States $4.321B 27.55
Ryman Hospitality Properties (RHP) United States $4.271B 0.00
PS Business Parks (PSB) United States $4.263B 23.72
National Storage Affiliates Trust (NSA) United States $4.262B 30.17
Hudson Pacific Properties (HPP) United States $4.166B 14.92
Physicians Realty Trust (DOC) United States $4.062B 17.78
Sabra Healthcare REIT (SBRA) United States $4.034B 10.86
Lexington Realty Trust (LXP) United States $3.629B 16.54
OUTFRONT Media (OUT) United States $3.512B 111.20
Apple Hospitality REIT (APLE) United States $3.384B 0.00
Corporate Office Properties Trust (OFC) United States $3.345B 13.30
Equity Commonwealth (EQC) United States $3.219B 1320.00
National Health Investors (NHI) United States $3.115B 12.38
Pebblebrook Hotel Trust (PEB) United States $2.993B 0.00
Uniti Group (UNIT) United States $2.673B 6.78
Sunstone Hotel Investors (SHO) United States $2.547B 0.00
Arbor Realty Trust (ABR) United States $2.411B 0.00
RLJ Lodging Trust (RLJ) United States $2.406B 0.00
Piedmont Office Realty Trust (PDM) United States $2.390B 10.13
Brandywine Realty Trust (BDN) United States $2.387B 10.12
CareTrust REIT (CTRE) United States $2.331B 17.20
Four Corners Property Trust (FCPT) United States $2.202B 19.80
Paramount (PGRE) United States $2.161B 10.85
Washington Real Estate Investment Trust (WRE) United States $2.088B 19.44
Xenia Hotels & Resorts (XHR) United States $2.054B 0.00
Empire State Realty Trust (ESRT) United States $1.984B 18.50
Columbia Property Trust (CXP) United States $1.978B 12.30
Easterly Government Properties (DEA) United States $1.902B 17.72
Service Properties Trust (SVC) United States $1.872B 51.64
Monmouth Real Estate Investment (MNR) United States $1.867B 24.35
DiamondRock Hospitality (DRH) United States $1.842B 0.00
Industrial Logistics Properties Trust (ILPT) United States $1.776B 14.62
Global Net Lease (GNL) United States $1.768B 10.35
Mack-Cali Realty (CLI) United States $1.630B 22.68
LTC Properties (LTC) United States $1.526B 15.20
Alexander's (ALX) United States $1.431B 16.97
Getty Realty (GTY) United States $1.422B 16.76
Alexander & Baldwin Holdings (ALEX) United States $1.402B 24.49
Community Healthcare Trust (CHCT) United States $1.218B 23.32
NETSTREIT (NTST) United States $1.011B 30.54
Summit Hotel Properties (INN) United States $0.984B 0.00
Global Medical REIT (GMRE) United States $0.946B 16.91
American Finance Trust (AFIN) United States $0.940B 9.49
Diversified Healthcare Trust (DHC) United States $0.939B 9.61
Geo Group Inc (GEO) United States $0.846B 2.71
Gladstone Commercial (GOOD) United States $0.845B 14.43
Universal Health Realty Income Trust (UHT) United States $0.828B 16.93
CorePoint Lodging┬┐ (CPLG) United States $0.798B 0.00
Gladstone Land (LAND) United States $0.690B 41.12
Seritage Growth Properties (SRG) United States $0.682B 0.00
Plymouth Industrial REIT (PLYM) United States $0.678B 13.17
One Liberty Properties (OLP) United States $0.634B 16.25
Chatham Lodging Trust (REIT) (CLDT) United States $0.599B 0.00
Franklin Street Properties (FSP) United States $0.562B 7.38
City Office REIT (CIO) Canada $0.555B 9.92
INDUS Realty Trust (INDT) United States $0.525B 0.00
Farmland Partners (FPI) United States $0.390B 421.33
Hersha Hospitality Trust (HT) United States $0.385B 0.00
Whitestone REIT (WSR) United States $0.373B 9.47
CTO Realty Growth (CTO) United States $0.327B 0.00
Ashford Hospitality Trust Inc (AHT) United States $0.273B 0.00
Postal Realty Trust (PSTL) United States $0.257B 18.40
BRAEMAR HOTELS & RESORTS INC (BHR) United States $0.256B 0.00
Alpine Income Property Trust (PINE) United States $0.222B 13.01
Cedar Realty Trust (CDR) United States $0.222B 6.42
Clipper Realty (CLPR) United States $0.134B 26.09
Power REIT (PW) United States $0.120B 0.00
Hammerson (HMSNF) United Kingdom $0.082B 0.00
CorEnergy Infrastructure Trust (CORR) United States $0.076B 0.00
Condor Hospitality Trust (CDOR) United States $0.072B 0.00
Global Self Storage (SELF) United States $0.055B 21.42
Sotherly Hotels (SOHO) United States $0.036B 0.00
Medalist Diversified REIT (MDRR) United States $0.020B 0.00
Adcare Health Systems Inc (RHE) United States $0.016B 0.00