CoreCivic, Inc. - Price History
Monthly price history for CXW (CoreCivic, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $14.84 | $14.84 |
| April 2024 | $14.90 | $14.90 |
| March 2024 | $15.61 | $15.61 |
| February 2024 | $15.23 | $15.23 |
| January 2024 | $14.22 | $14.22 |
| December 2023 | $14.53 | $14.53 |
| November 2023 | $14.47 | $14.47 |
| October 2023 | $12.70 | $12.70 |
| September 2023 | $11.25 | $11.25 |
| August 2023 | $10.76 | $10.76 |
| July 2023 | $9.70 | $9.70 |
| June 2023 | $9.41 | $9.41 |
| May 2023 | $8.62 | $8.62 |
| April 2023 | $8.79 | $8.79 |
| March 2023 | $9.20 | $9.20 |
| February 2023 | $9.71 | $9.71 |
| January 2023 | $10.64 | $10.64 |
| December 2022 | $11.56 | $11.56 |
| November 2022 | $13.28 | $13.28 |
| October 2022 | $10.47 | $10.47 |
| September 2022 | $8.84 | $8.84 |
| August 2022 | $9.53 | $9.53 |
| July 2022 | $10.77 | $10.77 |
| June 2022 | $11.11 | $11.11 |
| May 2022 | $12.87 | $12.87 |
| April 2022 | $12.43 | $12.43 |
| March 2022 | $11.17 | $11.17 |
| February 2022 | $9.11 | $9.11 |
| January 2022 | $10.11 | $10.11 |
| December 2021 | $9.97 | $9.97 |
| November 2021 | $10.77 | $10.77 |
| October 2021 | $8.61 | $8.61 |
| September 2021 | $8.90 | $8.90 |
| August 2021 | $9.72 | $9.72 |
| July 2021 | $10.28 | $10.28 |
| June 2021 | $10.47 | $10.47 |
| May 2021 | $7.83 | $7.83 |
| April 2021 | $7.77 | $7.77 |
| March 2021 | $9.05 | $9.05 |
| February 2021 | $7.18 | $7.18 |
| January 2021 | $7.11 | $7.11 |
| December 2020 | $6.55 | $6.55 |
| November 2020 | $7.09 | $7.09 |
| October 2020 | $6.41 | $6.41 |
| September 2020 | $8 | $8 |
| August 2020 | $9.31 | $9.31 |
| July 2020 | $8.91 | $8.91 |
| June 2020 | $9.36 | $9.36 |
| May 2020 | $12.03 | $12.03 |
| April 2020 | $13.12 | $13.12 |
| March 2020 | $11.17 | $11.17 |
| February 2020 | $14.26 | $14.81 |
| January 2020 | $15.36 | $15.95 |
| December 2019 | $16.31 | $17.38 |
| November 2019 | $14.22 | $15.15 |
| October 2019 | $14.32 | $15.26 |
| September 2019 | $16.22 | $17.28 |
| August 2019 | $15.52 | $16.95 |
| July 2019 | $15.53 | $16.97 |
| June 2019 | $19 | $20.76 |
| May 2019 | $19.62 | $21.90 |
| April 2019 | $18.65 | $20.81 |
| March 2019 | $17.43 | $19.45 |
| February 2019 | $18.56 | $21.18 |
| January 2019 | $17.41 | $19.87 |
| December 2018 | $15.62 | $17.83 |
| November 2018 | $18.77 | $21.95 |
| October 2018 | $19.21 | $22.46 |
| September 2018 | $20.81 | $24.33 |
| August 2018 | $21.75 | $25.89 |
| July 2018 | $21.54 | $25.64 |
| June 2018 | $20.07 | $23.89 |
| May 2018 | $17.75 | $21.52 |
| April 2018 | $16.63 | $20.16 |
| March 2018 | $16.10 | $19.52 |
| February 2018 | $16.78 | $20.79 |
| January 2018 | $18.73 | $23.21 |
| December 2017 | $18.16 | $22.50 |
| November 2017 | $18.62 | $23.51 |
| October 2017 | $19.53 | $24.66 |
| September 2017 | $21.20 | $26.77 |
| August 2017 | $20.89 | $26.80 |
| July 2017 | $21.59 | $27.70 |
| June 2017 | $21.49 | $27.58 |
| May 2017 | $22.07 | $28.75 |
| April 2017 | $26.45 | $34.45 |
| March 2017 | $24.12 | $31.42 |
| February 2017 | $25.53 | $33.70 |
| January 2017 | $22 | $29.04 |
| December 2016 | $18.53 | $24.46 |
| November 2016 | $16.90 | $22.71 |
| October 2016 | $10.76 | $14.45 |
| September 2016 | $10.32 | $13.87 |
| August 2016 | $11.42 | $15.93 |
| July 2016 | $22.97 | $32.05 |
| June 2016 | $25.10 | $35.02 |
| May 2016 | $23.71 | $33.60 |
| April 2016 | $21.47 | $30.42 |
| March 2016 | $22.62 | $32.05 |
| February 2016 | $20.08 | $28.93 |
| January 2016 | $20 | $28.81 |
| December 2015 | $18.39 | $26.49 |
| November 2015 | $17.54 | $25.78 |
| October 2015 | $19.39 | $28.50 |
| September 2015 | $20.10 | $29.54 |
| August 2015 | $19.63 | $29.38 |
| July 2015 | $23.50 | $35.17 |
| June 2015 | $22.10 | $33.08 |
| May 2015 | $23.11 | $35.16 |
| April 2015 | $24.19 | $36.79 |
| March 2015 | $26.47 | $40.26 |
| February 2015 | $25.88 | $39.89 |
| January 2015 | $25.51 | $39.32 |
| December 2014 | $23.58 | $36.34 |
| November 2014 | $23.21 | $36.25 |
| October 2014 | $23.55 | $36.78 |
| September 2014 | $22 | $34.36 |
| August 2014 | $22.49 | $35.64 |
| July 2014 | $20.33 | $32.22 |
| June 2014 | $20.73 | $32.85 |
| May 2014 | $20.21 | $32.53 |
| April 2014 | $20.38 | $32.80 |
| March 2014 | $19.46 | $31.32 |
| February 2014 | $20.39 | $33.35 |
| January 2014 | $20.52 | $33.57 |
| December 2013 | $19.61 | $32.07 |
| November 2013 | $20.09 | $33.35 |
| October 2013 | $22.29 | $37 |
| September 2013 | $20.81 | $34.55 |
| August 2013 | $19.57 | $32.94 |
| July 2013 | $19.64 | $33.05 |
| June 2013 | $19.84 | $33.87 |
| May 2013 | $20.59 | $35.15 |
| April 2013 | $21.20 | $36.20 |
| March 2013 | $18.90 | $39.07 |
| February 2013 | $18.55 | $38.35 |
| January 2013 | $18.33 | $37.89 |
| December 2012 | $17.16 | $35.47 |
| November 2012 | $16.40 | $33.90 |
| October 2012 | $16.18 | $33.65 |
| September 2012 | $16.08 | $33.45 |
| August 2012 | $15.92 | $33.31 |
| July 2012 | $14.86 | $31.08 |
| June 2012 | $14.08 | $29.45 |
| May 2012 | $12.36 | $26.07 |
| April 2012 | $13.70 | $28.89 |
| March 2012 | $12.95 | $27.31 |
| February 2012 | $11.89 | $25.06 |
| January 2012 | $11.16 | $23.53 |
| December 2011 | $9.66 | $20.37 |
| November 2011 | $9.96 | $21 |
| October 2011 | $10.54 | $22.23 |
| September 2011 | $10.76 | $22.69 |
| August 2011 | $10.76 | $22.69 |
| July 2011 | $10.18 | $21.46 |
| June 2011 | $10.27 | $21.65 |
| May 2011 | $10.91 | $23 |
| April 2011 | $11.80 | $24.89 |
| March 2011 | $11.57 | $24.40 |
| February 2011 | $11.78 | $24.84 |
| January 2011 | $11.77 | $24.81 |
| December 2010 | $11.89 | $25.06 |
| November 2010 | $11.45 | $24.15 |
| October 2010 | $12.18 | $25.67 |
| September 2010 | $11.71 | $24.68 |
| August 2010 | $10.58 | $22.31 |
| July 2010 | $9.28 | $19.57 |
| June 2010 | $9.05 | $19.08 |
| May 2010 | $9.44 | $19.90 |
| April 2010 | $9.83 | $20.72 |
| March 2010 | $9.42 | $19.86 |
| February 2010 | $10.15 | $21.40 |
| January 2010 | $8.87 | $18.71 |
| December 2009 | $11.64 | $24.55 |
| November 2009 | $11.85 | $24.99 |
| October 2009 | $11.36 | $23.94 |
| September 2009 | $10.74 | $22.65 |
| August 2009 | $9.41 | $19.84 |
| July 2009 | $8.19 | $17.26 |
| June 2009 | $8.06 | $16.99 |
| May 2009 | $7.28 | $15.35 |
| April 2009 | $6.70 | $14.13 |
| March 2009 | $6.08 | $12.81 |
| February 2009 | $5.04 | $10.62 |
| January 2009 | $6.54 | $13.78 |
| December 2008 | $7.76 | $16.36 |
| November 2008 | $8.58 | $18.09 |
| October 2008 | $9.06 | $19.11 |
| September 2008 | $11.79 | $24.85 |
| August 2008 | $12.62 | $26.60 |
| July 2008 | $13.30 | $28.03 |
| June 2008 | $13.03 | $27.47 |
| May 2008 | $12.23 | $25.78 |
| April 2008 | $12.10 | $25.50 |
| March 2008 | $13.05 | $27.52 |
| February 2008 | $12.74 | $26.86 |
| January 2008 | $12.56 | $26.47 |
| December 2007 | $14 | $29.51 |
| November 2007 | $14.47 | $30.51 |
| October 2007 | $13.42 | $28.29 |
| September 2007 | $12.41 | $26.17 |
| August 2007 | $12.17 | $25.66 |
| July 2007 | $13.68 | $28.85 |
| June 2007 | $14.97 | $63.11 |
| May 2007 | $15.37 | $64.80 |
| April 2007 | $13.47 | $56.80 |
| March 2007 | $12.52 | $52.81 |
| February 2007 | $12.41 | $52.33 |
| January 2007 | $11.55 | $48.72 |
| December 2006 | $10.73 | $45.23 |
| November 2006 | $10.78 | $45.45 |
| October 2006 | $10.84 | $45.69 |
| September 2006 | $10.26 | $43.25 |
| August 2006 | $9.94 | $62.84 |
| July 2006 | $8.63 | $54.60 |
| June 2006 | $8.37 | $52.94 |
| May 2006 | $8.09 | $51.15 |
| April 2006 | $7.10 | $44.88 |
| March 2006 | $7.15 | $45.20 |
| February 2006 | $6.80 | $43.01 |
| January 2006 | $6.71 | $42.45 |
| December 2005 | $7.11 | $44.97 |
| November 2005 | $7.02 | $44.43 |
| October 2005 | $6.30 | $39.88 |
| September 2005 | $6.28 | $39.70 |
| August 2005 | $6.26 | $39.60 |
| July 2005 | $5.94 | $37.59 |
| June 2005 | $6.20 | $39.25 |
| May 2005 | $5.71 | $36.10 |
| April 2005 | $5.98 | $37.85 |
| March 2005 | $6.10 | $38.60 |
| February 2005 | $5.95 | $37.64 |
| January 2005 | $6.50 | $41.09 |
| December 2004 | $6.40 | $40.45 |
| November 2004 | $6.24 | $39.50 |
| October 2004 | $5.49 | $34.75 |
| September 2004 | $5.59 | $35.36 |
| August 2004 | $5.48 | $34.64 |
| July 2004 | $5.96 | $37.70 |
| June 2004 | $6.24 | $39.49 |
| May 2004 | $6.05 | $38.26 |
| April 2004 | $5.76 | $36.44 |
| March 2004 | $5.63 | $35.60 |
| February 2004 | $5.21 | $33.57 |
| January 2004 | $4.41 | $28.42 |
| December 2003 | $4.47 | $28.83 |
| November 2003 | $4.25 | $28 |
| October 2003 | $3.73 | $24.56 |
| September 2003 | $3.74 | $24.67 |
| August 2003 | $3.49 | $23 |
| July 2003 | $3.74 | $24.67 |
| June 2003 | $3.84 | $25.33 |
| May 2003 | $3.59 | $23.64 |
| April 2003 | $3.23 | $21.25 |
| March 2003 | $2.65 | $17.46 |
| February 2003 | $2.62 | $17.28 |
| January 2003 | $2.61 | $17.17 |
| December 2002 | $2.60 | $17.15 |
| November 2002 | $2.72 | $17.90 |
| October 2002 | $2.44 | $16.08 |
| September 2002 | $2.13 | $14.05 |
| August 2002 | $2.24 | $14.75 |
| July 2002 | $1.90 | $12.50 |
| June 2002 | $2.63 | $17.30 |
| May 2002 | $2.46 | $16.22 |
| April 2002 | $2.62 | $17.25 |
| March 2002 | $1.97 | $13 |
| February 2002 | $2.45 | $16.16 |
| January 2002 | $2.73 | $18 |
| December 2001 | $2.82 | $18.56 |
| November 2001 | $2.40 | $15.80 |
| October 2001 | $2.67 | $17.60 |
| September 2001 | $2 | $13.16 |
| August 2001 | $2.21 | $14.55 |
| July 2001 | $1.91 | $12.57 |
| June 2001 | $2.42 | $15.95 |
| May 2001 | $1.97 | $12.95 |
| April 2001 | $0.96 | $0.63 |
| March 2001 | $1.21 | $0.80 |
| February 2001 | $1.49 | $0.98 |
| January 2001 | $1.73 | $1.14 |
| December 2000 | $0.52 | $0.34 |
| November 2000 | $0.57 | $0.38 |
| October 2000 | $0.98 | $0.81 |
| September 2000 | $1.44 | $1.19 |
| August 2000 | $1.39 | $2.38 |
| July 2000 | $1.61 | $2.75 |
| June 2000 | $1.80 | $3.06 |
| May 2000 | $1.47 | $2.50 |
| April 2000 | $1.80 | $3.06 |
| March 2000 | $1.80 | $3.06 |
| February 2000 | $3.01 | $5.12 |
| January 2000 | $2.60 | $4.44 |
| December 1999 | $2.97 | $5.06 |
| November 1999 | $4.26 | $8.12 |
| October 1999 | $5.34 | $10.19 |
| September 1999 | $5.63 | $10.75 |
| August 1999 | $6.53 | $13.06 |
| July 1999 | $6.94 | $13.88 |
| June 1999 | $4.91 | $9.81 |
| May 1999 | $5.94 | $12.62 |
| April 1999 | $9.17 | $19.50 |
| March 1999 | $8.20 | $17.44 |
| February 1999 | $9.12 | $19.94 |
| January 1999 | $9.38 | $20.50 |
| December 1998 | $9.38 | $20.50 |
| November 1998 | $10.86 | $24.25 |
| October 1998 | $10.53 | $23.50 |
| September 1998 | $8.06 | $18 |
| August 1998 | $8.95 | $20.44 |
| July 1998 | $9.44 | $21.56 |
| June 1998 | $13.41 | $30.62 |
| May 1998 | $13.52 | $31.31 |
| April 1998 | $15.30 | $35.44 |
| March 1998 | $17.89 | $41.44 |
| February 1998 | $18.80 | $44 |
| January 1998 | $17.09 | $40 |
| December 1997 | $19.07 | $44.62 |
| November 1997 | $15.06 | $35.62 |
| October 1997 | $14.58 | $34.50 |
| September 1997 | $15.96 | $37.75 |
| August 1997 | $14 | $33.12 |
| July 1997 | $13.10 | $31 |
CXW
Price: $14.84
52 week price:
Payout Ratio Range:
Earnings Per Share: 0.60 USD
P/E Ratio: 25.18
Exchange: NYQ
Sector: Industrials
Industry: Security & Protection Services
Volume: 1.1 million
Ebitda: 102.8 millionMarket Capitalization: 1.7 billion
Average Dividend Frequency: 4