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 July 23, 2024 is 14.84.
  • The all-time high CoreCivic stock closing price was 37.15 on December 31, 1997.
  • The CoreCivic 52-week high stock price is 16.54, which is 11.5% above the current share price.
  • The CoreCivic 52-week low stock price is 9.38, which is 36.8% below the current share price.
  • The average CoreCivic stock price for the last 52 weeks is 13.41.
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
2024 14.5108 14.4500 16.4300 11.3100 14.8400 2.13%
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 $1.618B $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 $117.267B 24.45
American Tower (AMT) United States $97.771B 20.69
Welltower (WELL) United States $64.952B 28.66
Public Storage (PSA) United States $53.494B 18.08
Digital Realty Trust (DLR) United States $48.601B 23.57
Crown Castle (CCI) United States $45.164B 15.00
Extra Space Storage Inc (EXR) United States $35.098B 20.57
VICI Properties (VICI) United States $31.744B 13.90
Iron Mountain (IRM) United States $29.351B 24.19
SBA Communications (SBAC) United States $22.436B 15.77
Alexandria Real Estate Equities (ARE) United States $22.007B 13.60
Ventas (VTR) United States $21.724B 17.66
SEGRO (SEGXF) United Kingdom $15.105B 0.00
Healthpeak Properties (DOC) United States $14.786B 11.61
Brookfield Infrastructure Partners LP (BIP) Bermuda $14.362B 10.25
Gaming And Leisure Properties (GLPI) United States $13.149B 13.12
W.P Carey (WPC) United States $12.930B 11.79
Host Hotels & Resorts (HST) United States $12.641B 9.06
Lamar Advertising (LAMR) United States $12.401B 16.00
CubeSmart (CUBE) United States $10.871B 18.03
Rexford Industrial Realty (REXR) United States $10.821B 21.60
BXP (BXP) United States $10.660B 9.34
EastGroup Properties (EGP) United States $9.212B 24.38
Omega Healthcare Investors (OHI) United States $8.975B 12.93
NNN REIT (NNN) United States $8.443B 14.04
Americold Realty Trust (COLD) United States $8.163B 21.29
Stag Industrial (STAG) United States $7.321B 17.33
First Industrial Realty Trust (FR) United States $7.172B 21.59
Healthcare Realty Trust (HR) United States $6.674B 11.30
Terreno Realty (TRNO) United States $6.638B 30.24
Ryman Hospitality Properties (RHP) United States $6.103B 13.64
Vornado Realty Trust (VNO) United States $5.497B 11.27
Kilroy Realty (KRC) United States $4.123B 7.81
SL Green Realty (SLG) United States $4.077B 8.71
Sabra Healthcare REIT (SBRA) United States $3.831B 12.17
CareTrust REIT (CTRE) United States $3.826B 19.10
Cousins Properties (CUZ) United States $3.727B 5.21
Apple Hospitality REIT (APLE) United States $3.640B 9.45
Innovative Industrial Properties (IIPR) United States $3.446B 13.45
Granite Real Estate (GRP.U) Canada $3.433B 14.75
National Storage Affiliates Trust (NSA) United States $3.318B 16.83
National Health Investors (NHI) United States $3.187B 16.95
Park Hotels & Resorts (PK) United States $3.161B 6.98
COPT Defense Properties (CDP) United States $3.059B 11.13
Highwoods Properties (HIW) United States $2.984B 7.51
Medical Properties Trust (MPW) United States $2.934B 3.35
OUTFRONT Media (OUT) United States $2.563B 9.13
Douglas Emmett (DEI) United States $2.524B 8.20
Four Corners Property Trust (FCPT) United States $2.485B 15.89
Suntec Real Estate Investment Trust (SURVF) Singapore $2.471B 0.00
Keppel REIT (KREVF) Singapore $2.316B 0.00
American Healthcare REIT (AHR) United States $2.185B 0.00
Sunstone Hotel Investors (SHO) United States $2.141B 11.30
Equity Commonwealth (EQC) United States $2.103B 19.80
Global Net Lease (GNL) United States $1.981B 6.14
InvenTrust Properties (IVT) United States $1.817B 15.84
Empire State Realty Trust (ESRT) United States $1.794B 11.21
DiamondRock Hospitality (DRH) United States $1.762B 9.02
Pebblebrook Hotel Trust (PEB) United States $1.671B 8.41
Getty Realty (GTY) United States $1.667B 13.60
LTC Properties (LTC) United States $1.613B 14.44
RLJ Lodging Trust (RLJ) United States $1.490B 5.86
JBG SMITH Properties (JBGS) United States $1.476B 11.67
Xenia Hotels & Resorts (XHR) United States $1.471B 9.13
Easterly Government Properties (DEA) United States $1.400B 11.82
Alexander & Baldwin Holdings (ALEX) United States $1.336B 14.97
Sila Realty Trust (SILA) United States $1.325B 0.00
NETSTREIT (NTST) United States $1.261B 13.98
Alexander's (ALX) United States $1.207B 13.77
Paramount (PGRE) United States $1.137B 6.30
Plymouth Industrial REIT (PLYM) United States $1.106B 13.24
Piedmont Office Realty Trust (PDM) United States $1.008B 4.85
Service Properties Trust (SVC) United States $0.956B 3.68
Uniti Group (UNIT) United States $0.884B 2.73
Brandywine Realty Trust (BDN) United States $0.823B 4.39
Hudson Pacific Properties (HPP) United States $0.768B 7.45
Diversified Healthcare Trust (DHC) United States $0.765B 26.50
Community Healthcare Trust (CHCT) United States $0.716B 10.51
Whitestone REIT (WSR) United States $0.707B 16.08
Summit Hotel Properties (INN) United States $0.655B 6.37
Global Medical REIT (GMRE) United States $0.632B 10.48
Gladstone Commercial (GOOD) United States $0.578B 9.95
Universal Health Realty Income Trust (UHT) United States $0.569B 12.48
Farmland Partners (FPI) United States $0.558B 61.00
One Liberty Properties (OLP) United States $0.544B 13.12
Gladstone Land (LAND) United States $0.538B 26.98
Peakstone Realty Trust (PKST) United States $0.504B 4.61
CTO Realty Growth (CTO) United States $0.439B 9.56
Chatham Lodging Trust (REIT) (CLDT) United States $0.430B 7.45
Net Lease Office Properties (NLOP) United States $0.387B 0.00
Postal Realty Trust (PSTL) United States $0.330B 13.87
Industrial Logistics Properties Trust (ILPT) United States $0.323B 9.82
Seritage Growth Properties (SRG) United States $0.284B 0.00
BRAEMAR HOTELS & RESORTS INC (BHR) United States $0.242B 6.28
Alpine Income Property Trust (PINE) United States $0.235B 10.93
Orion Office REIT (ONL) United States $0.230B 2.58
City Office REIT (CIO) Canada $0.226B 4.16
Clipper Realty (CLPR) United States $0.064B 6.93
Global Self Storage (SELF) United States $0.059B 14.16
Highlands REIT (HHDS) United States $0.058B 0.00
Creative Media & Community Trust (CMCT) United States $0.051B 0.00
Ashford Hospitality Trust Inc (AHT) United States $0.045B 7.00
Sotherly Hotels (SOHO) United States $0.026B 1.94
Medalist Diversified REIT (MDRR) United States $0.014B 0.00