Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
3,168.5
7.8 (0.25%)

 

  • STI Straits Times Index
    3,168.5
    7.8 (0.25%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,604.0
    2.2 (0.14%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    27,376.9
    109.8 (0.40%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    2,853.0
    0.5 (0.02%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    21,117.2
    -33.9 (-0.16%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    6,071.4
    38.7 (0.64%)
    Index delayed 10 minutes
  • KOR KOSPI
    2,045.3
    -14.3 (-0.69%)
    Index delayed 20 minutes
  • XAO XAO
    6,545.6
    -38.7 (-0.59%)
     

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 515.6M
  • Value: 636.8M
  • Rise: 150
  • Fall: 120
  • Unch: 571

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
ISR Capital^0.003+0.001
YZJ Shipbldg SGD1.370-0.010
AA0.009-0.004
Golden Agri-Res0.260-0.015
Eagle HTrust USD0.735-
Genting Sing0.870-0.005
Spackman0.018-
Rex Intl0.062-
MDR0.002+0.001
KLW0.003+0.001

World Indices

World Indices
Name Last Change
Nasdaq 7,628.3 -122.6
HSI 27,378.9 +111.8
HSCEI 10,455.6 +54.5
Jakarta 6,072.5 +39.8
Nikkei 225 21,117.2 -33.9
SSE Comp 2,853.0 +0.5
Shanghai A 2,988.1 +0.6
Shanghai B 285.8 -2.1
ShenZhen A 1,564.5 -7.7
ShenZhen B 931.3 -1.4
Taiwan W 10,328.3 +19.9
PSE Comp 0.0
KOSPI 2,045.3 -14.3

Asian Indices delayed. US Indices updated twice daily at 7:30am and 7:30pm.

Fundamental - Factsheet

Help
  • Factsheet

  • Print

CORECIVIC INC CORECIVIC
Updated on 23 May 2019 (End of trading day)
Last (USD): 22.300 Change: -0.040 High: 22.350 Remarks: -
Change (%): -0.18 Low: 22.030
Open 22.210 Yesterday's Close 22.34
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 414,416 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPU (USD) a 1.33711 Trailing EPU (USD) e 1.43422 NAV (USD) b 11.6103
PE a 16.678 Trailing PE f 15.548 Price / NAV b 1.9207
Distribution (USD) d 1.714308 Cash In Hand (USD) g 0.4485 Issued & Paid-up Units c 119,068,000
Distribution Yield (%) d 7.687 Price / Cash In Hand g 49.721 Treasury Shares h n.a.
Beta - 75 Daysi -0.862 R-Squared - 75 Days (%)i 5.77 Market Cap (M) 2,655.216
Beta - 500 Daysi -0.172 R-Squared - 500 Days (%)i 0.12 Enterprise Value (M) 4,445.378
Piotroski F Score 4 Exchange Code CXW Par Value ( $ ) n.a.
52 Weeks Volatility (%) 27.51 Free Float (%) 99.0
Sector & Industry Finance - Real Estate Investment Trusts
Notes:
  1. Based on latest Full Year results announcement, adjusted for the current number of units.
  2. Based on latest results announcement (Full Year, Half Year or Interim), excluding the carrying value of "Other Unitholders' Funds" and adjusted for the illustrative financial effects of corporate actions (if applicable) and the current number of units.
  3. Rounded to the nearest thousand. Updated on 04 Apr 2019. Please click here for more information.
  4. Distribution is based on latest Full Year results announcement, adjusted for current number of units and excludes special distribution.
  5. Summation of the earnings from the latest 4 Quarter (or 2 Half Year) results announcement, adjusted for the current number of units.
  6. Based on trailing EPU.
  7. Based on reported cash and cash equivalents at end and extracted from the latest results announcement (Full Year, Half Year or Interim), adjusted for the current number of units.
  8. Treasury shares is not applicable to REITS.
  9. Beta and R-Squared are calculated in relation to the market index using the historical daily closing values of the stock and index as data points.

Peer Comparison

Type Name Market Market Cap (M)a PE b Trailing PE c Price / NAV d Distribution Yield (%)d
Reference CORECIVIC INC NYSE 2,655.216 16.678 15.548 1.9207 7.687
Industry Real Estate Investment Trusts NYSE 6,405.285 37.147 43.466 2.5249 3.562
Local Peer AMERICAN TOWER CORP NYSE 89,695.307 72.546 66.510 16.7748 1.549
Local Peer SIMON PROPERTY GROUP INC NYSE 61,008.571 28.360 27.552 19.5063 3.949
Local Peer CROWN CASTLE INTERNATIONAL CORP NYSE 53,085.968 79.114 69.212 4.5195 3.342
Local Peer DIGITAL REALTY TRUST INC NYSE 49,692.257 150.017 145.541 6.9186 1.435
Local Peer PROLOGIS INC NYSE 48,211.509 29.230 29.568 2.1720 2.500
Local Peer PUBLIC STORAGE NYSE 40,913.192 23.993 23.668 40.1181 0.715
Local Peer WELLTOWER INC NYSE 32,941.950 84.601 84.191 2.3452 4.050
Local Peer EQUITY RESIDENTIAL NYSE 28,566.325 71.462 65.718 2.8646 2.783
Local Peer AVALONBAY COMMUNITIES INC NYSE 28,401.967 29.230 28.392 2.6460 2.868
Local Peer VENTAS INC NYSE 23,506.735 57.407 55.875 2.3160 4.797
Local Peer REALTY INCOME CORP NYSE 22,219.784 61.108 56.771 2.7831 3.607
Local Peer UDR INC NYSE 21,018.711 103.485 144.109 7.3580 1.664
Other Local Peers BOSTON PROPERTIES INC (NYSE), ESSEX PROPERTY TRUST INC (NYSE), WEYERHAEUSER COMPANY (NYSE), ALEXANDRIA REAL ESTATE EQUITIES (NYSE), HCP INC (NYSE), HOST HOTELS & RESORTS INC (NYSE), WP CAREY INC (NYSE), ANNALY CAPITAL MANAGEMENT INC (NYSE), EXTRA SPACE STORAGE INC (NYSE), INVITATION HOMES INC (NYSE), MID-AMERICA APARTMENT COMMUNITIES (NYSE), VORNADO REALTY TRUST (NYSE), DUKE REALTY CORPORATION (NYSE), SUN COMMUNITIES INC (NYSE), EQUITY LIFESTYLE PROPERTIES INC (NYSE), HUDSON PAC PPTYS INC (NYSE), FEDERAL REALTY INVESTMENT TRUST (NYSE), CAMDEN PROPERTY TRUST (NYSE), IRON MOUNTAIN INC (NYSE), NATIONAL RETAIL PROPERTIES INC (NYSE), VEREIT INC (NYSE), DOUGLAS EMMETT INC (NYSE), OMEGA HEALTHCARE INVESTORS (NYSE), STORE CAPITAL CORPORATION (NYSE), KILROY REALTY CORP (NYSE), KIMCO REALTY CORP (NYSE), APARTMENT INVESTMENT & MANAGEMENT (NYSE), SL GREEN OPER PARTNERSHIP L P (NYSE), AMERICAN HOMES 4 RENT (NYSE), MEDICAL PROPERTIES TRUST INC (NYSE), LIBERTY PROPERTY TRUST (NYSE), NEW RESIDENTIAL INVT CORP (NYSE), AMERICAN CAMPUS COMMUNITIES INC (NYSE), STARWOOD PROPERTY TRUST INC (NYSE), CUBESMART (NYSE), MACERICH CO (NYSE), JBG SMITH PROPERTIES (NYSE), AMERICOLD REALTY TRUST (NYSE), PARK HOTELS & RESORTS INC (NYSE), HEALTHCARE TRUST OF AMERICA INC (NYSE), EPR PROPERTIES (NYSE), BRIXMOR PROPERTY GROUP INC (NYSE), HIGHWOODS PROPERTIES INC (NYSE), LIFE STORAGE INC (NYSE), BLACKSTONE MORTGAGE TRUST INC (NYSE), PS BUSINESS PARKS INC CALIF (NYSE), FIRST INDUSTRIAL REALTY TRUST (NYSE), CORESITE REALTY CORP (NYSE), RYMAN HOSPITALITY PPTYS INC (NYSE), EASTGROUP PROPERTIES INC (NYSE), HEALTHCARE REALTY TRUST INC (NYSE), PEBBLEBROOK HOTEL TRUST (NYSE), REXFORD INDUSTRIAL REALTY INC (NYSE), EQUITY COMMONWEALTH (NYSE), COUSINS PROPERTIES INC (NYSE), RAYONIER INC (NYSE), SPIRIT REALTY CAPITAL INC (NYSE), STAG INDUSTRIAL INC (NYSE), WEINGARTEN REALTY INVESTORS (NYSE), APPLE HOSPITALITY REIT INC (NYSE), OUTFRONT MEDIA INC (NYSE), TWO HARBORS INVESMENT CORP (NYSE), CHIMERA INVESTMENT CORPORATION (NYSE), PHYSICIANS REALTY TRUST (NYSE), NATIONAL HEALTH INVESTORS (NYSE), PARAMOUNT GROUP INC (NYSE), MFA FINANCIAL INC (NYSE), SUNSTONE HOTEL INVESTORS INC (NYSE), RLJ LODGING TR (NYSE), CORPORATE OFFICE PROPERTIES TRUST (NYSE), TAUBMAN CENTERS INC (NYSE), TERRENO REALTY CORP (NYSE), MGM GROWTH PROPERTIES LLC (NYSE), APOLLO COMMERCIAL RL ESTATE FIN INC (NYSE), EMPIRE ST RLTY TR INC (NYSE), GEO GROUP INC(THE) (NYSE), RETAIL PROPERTIES OF AMERICA INC (NYSE), BRANDYWINE REALTY TRUST / OPER PTNR (NYSE), AGREE REALTY CORP (NYSE), COLUMBIA PROPERTY TRUST INC (NYSE), PIEDMONT OFFICE REALTY TRUST INC (NYSE), QTS REALTY TRUST INC (NYSE), COLONY CAPITAL INC (NYSE), XENIA HOTELS & RESORTS INC (NYSE), SITE CENTERS CORP (NYSE), ACADIA REALTY TRUST (NYSE), AMERICAN ASSETS TRUST INC (NYSE), URBAN EDGE PROPERTIES (NYSE), WASHINGTON REAL ESTATE INVEST TRUST (NYSE), DIAMONDROCK HOSPITALITY CO (NYSE), LEXINGTON REALTY TRUST (NYSE), INVESCO MORTGAGE CAPITAL INC (NYSE), MACK CALI REALTY CORP (NYSE), COLONY CREDIT REAL ESTATE INC (NYSE), FOUR CORNERS PROPERTY TRUST INC (NYSE), ALEXANDER S INC (NYSE), LTC PROPERTIES INC (NYSE), CHESAPEAKE LODGING TRUST (NYSE), NATIONAL STORAGE AFFILIATES TRUST (NYSE), SERITAGE GROWTH PPTYS (NYSE), ALEXANDER & BALDWIN INC (NYSE), HANNON ARMSTRONG SUSTAINABLE INFL (NYSE), TANGER FACTORY OUTLET CENTERS (NYSE), PENNYMAC MORTGAGE INVESTMENT TRUST (NYSE), GLOBAL NET LEASE INC (NYSE), REDWOOD TRUST INC (NYSE), TIER REIT INC (NYSE), EASTERLY GOVERNMENT PROPERTIES INC (NYSE), TPG RE FINANCE TRUST INC (NYSE), KITE REALTY GROUP TRUST (NYSE), MONMOUTH REAL ESTATE INVT CORP (NYSE), GETTY REALTY CORP (NYSE), SUMMIT HOTEL PROPERTIES INC (NYSE), SAUL CENTERS INC (NYSE), ARBOR REALTY TRUST INC (NYSE), UNIVERSAL HEALTH REALTY (NYSE), KKR REAL ESTATE FINANCE TRUST INC (NYSE), ARMADA HOFFLER PPTYS INC (NYSE), ARMOUR RESIDENTIAL REIT INC (NYSE), GRANITE POINT MORTGAGE TRUST INC (NYSE), RPT REALTY (NYSE), INDEPENDENCE REALTY TRUST INC (NYSE), NEXPOINT RESIDENTIAL TRUST INC (NYSE), CHATHAM LODGING TRUST (NYSE), URSTADT BIDDLE PROPERTIES (NYSE), INNOVATIVE INDUSTRIAL PROPERTES INC (NYSE), NORTHSTAR REALTY EUROPE CORP (NYSE), WASHINGTON PRIME GROUP INC (NYSE), COREPOINT LODGING INC (NYSE), PREFERRED APARTMENT COMMUNITIES INC (NYSE), COMMUNITY HEALTHCARE TRUST INC (NYSE), CAPSTEAD MTGE.CORP (NYSE), HERSHA HOSPITALITY TRUST (NYSE), INVESTORS REAL ESTATE TRUST (NYSE), READY CAPITAL CORPORATION (NYSE), RETAIL VALUE INC (NYSE), FRONT YARD RESIDENTIAL CORP (NYSE), ISTAR INC (NYSE), ONE LIBERTY PROPERTIES (NYSE), SAFEHOLD INC (NYSE), WESTERN ASSET MORTGAGE CAPITAL (NYSE), NEW SENIOR INVESTMENT GROUP INC (NYSE), U M H PROPERTIES INC (NYSE), PENNSYLVANIA REAL ESTAT INVES TRUST (NYSE), AG MORTGAGE INVESTMENT TRUST INC (NYSE), ASHFORD HOSPITALITY TRUST INC (NYSE), WHITESTONE REIT (NYSE), CATCHMARK TIMBER TRUST INC (NYSE), CITY OFFICE REIT INC (NYSE), DYNEX CAPITAL INC (NYSE), BRAEMAR HOTELS & RESORTS INC (NYSE), ANWORTH MORTGAGE ASSET CORP (NYSE), GLOBAL MEDICAL REIT INC (NYSE), EXANTAS CAPITAL CORP (NYSE), ORCHID ISLAND CAPITAL INC (NYSE), SPIRIT MTA REIT (NYSE), CHERRY HILL MORTGAGE INV CORP (NYSE), CEDAR REALTY TRUST INC (NYSE), TRANSCONTINENTAL REALTY INVESTMENTS (NYSE), CLIPPER REALTY INC (NYSE), FARMLAND PARTNERS INC (NYSE), CBL & ASSOCIATES PROPERTIES INC (NYSE), ELLINGTON RESIDENTIAL MTG REIT (NYSE), POSTAL REALTY TRUST INC (NYSE), HUNT COMPANIES FINANCE TRUST INC (NYSE)
Global Peer EQUINIX INC NASDAQ 41,720.578 114.191 99.206 4.9519 1.765
Global Peer LINK REIT HKEx 204,604.040 - - 1.1343 2.625
Global Peer BROOKFIELD PPTY REIT INC NASDAQ 23,211.331 6.442 6.676 126.1459 0.211
Global Peer SBA COMMUNICATIONS CORP NASDAQ 23,786.108 501.277 567.769 -7.2018 -
Global Peer GOODMAN GROUP ASX 25,104.099 22.859 16.909 2.5086 2.008
Global Peer REGENCY CENTERS CORP NASDAQ 11,151.117 44.761 39.464 1.7559 3.335
Global Peer DEXUS ASX 14,299.698 8.271 9.806 1.3628 3.400
Global Peer AGNC INVESTMENT CORP NASDAQ 9,133.189 70.799 - 1.0060 12.032
Global Peer GAMING & LEISURE P NASDAQ 8,491.910 25.047 25.330 3.8465 6.483
Global Peer LAMAR ADVERTISING CO NASDAQ 8,054.041 26.387 23.589 7.2587 4.513
Other Global Peers GPT GROUP (ASX), STOCKLAND (ASX), CYRUSONE INC (NASDAQ), VICINITY CENTRES (ASX), Ascendas Reit (SGX), CapitaMall Trust (SGX), CapitaCom Trust (SGX), CHAMPION REIT (HKEx), HOSPITALITY PROPERTIES TRUST (NASDAQ), Mapletree Com Tr (SGX), Mapletree Log Tr (SGX), Suntec Reit (SGX), SABRA HEALTH CARE REIT INC (NASDAQ), CHARTER HALL GROUP (ASX), Mapletree Ind Tr (SGX), Mapletree NAC Tr (SGX), Keppel Reit (SGX), HUI XIAN REIT (HKEx), Fortune Reit HKD (SGX), FORTUNE REIT (HKEx), POTLATCHDELTIC CORPORATION (NASDAQ), CARETRUST REIT INC (NASDAQ), GROWTHPOINT PROPERTIES AUSTRALIA (ASX), YUEXIU REIT (HKEx), RETAIL OPPORTUNITY INVESTMENTS CORP (NASDAQ), SPHREIT (SGX), UNITI GROUP INC (NASDAQ), SENIOR HOUSING PROPERTY TRUST (NASDAQ), CROMWELL PROPERTY GROUP (ASX), Frasers L&I Tr (SGX), SHOPPING CENTRE AUS PROPERTY GROUP (ASX), Frasers Cpt Tr (SGX), BWP TRUST (ASX), IGBREIT (Bursa), ABACUS PROPERTY GROUP (ASX), TLGF (SET), Keppel DC Reit (SGX), CDL HTrust (SGX), VIVA ENERGY REIT (ASX), SUNREIT (Bursa), PAVREIT (Bursa), INDUSTRIAL LOGISTICS PPTYS TR (NASDAQ), CHARTER HALL RETAIL REIT UNITS (ASX), NEW YORK MORTGAGE TRUST INC (NASDAQ), ParkwayLife Reit (SGX), SUNLIGHT REIT (HKEx), ESR-REIT (SGX), CromwellReit EUR (SGX), OFFICE PROPERTIES INCOME TRUST (NASDAQ), AMERICAN FINANCE TRUST INC (NASDAQ), StarhillGbl Reit (SGX), FTREIT (SET), IMPACT (SET), CapitaR China Tr (SGX), OUE Com Reit (SGX), REGAL REIT (HKEx), Ascendas-iTrust (SGX), WHART (SET), Frasers HTrust (SGX), Frasers Com Tr (SGX), OUE HTrust (SGX), CHARTER HALL LONG WALE REIT (ASX), CIM COMMERICAL TRUST CORPORATION (NASDAQ), Far East HTrust (SGX), EGATIF (SET), FRANKLIN STREET PROPERTIES CORP/MA (NYSE American), NATIONAL STORAGE REIT (ASX), AVENTUS GROUP (ASX), Ascendas-hTrust (SGX), CHARTER HALL EDUCATION TRUST (ASX), APN CONVENIENCE RETAIL REIT (ASX), SPF (SET), AIMSAMP Cap Reit (SGX), Sasseur Reit (SGX), GLADSTONE COMMERCIAL CORP (NASDAQ), ALE PROPERTY GROUP (ASX), CENTURIA METROPOLITAN REIT (ASX), First Reit (SGX), Cache Log Trust (SGX), CENTURIA INDUSTRIA (ASX), SPRING REIT (HKEx), YTLREIT (Bursa), RURAL FUNDS GROUP (ASX), AXREIT (Bursa), INGENIA COMMUNITIES GROUP (ASX), GDI PROPERTY GROUP (ASX), ARENA REIT (ASX), ARA HTrust USD (SGX), EC World Reit (SGX), SoilbuildBizReit (SGX), Lippo Malls Tr (SGX), GVREIT (SET), CPTGF (SET), HOTEL PROPERTY INVESTMENTS (ASX), IREIT Global (SGX), APN INDUSTRIA REIT (ASX), CARINDALE PROPERTY (ASX), Sabana Reit (SGX), MQREIT (Bursa), BLUEROCK RESIDENTIAL GROWTH REIT (NYSE American), US MASTERS RESIDENTIAL PROPERTY FD (ASX), LHSC (SET), BHG Retail Reit (SGX), ALAQAR (Bursa), TPRIME (SET), GLADSTONE LAND CORP (NASDAQ), BOFFICE (SET), NEW CENT REIT (HKEx), Trimitra Propertindo Tbk. (IDX), HREIT (SET), SPRIME (SET), TERN PROPERTIES (HKEx), 360 CAPITAL GROUP (ASX), UOAREIT (Bursa), MYP (SGX), GARDA DIVERSIFIED PROPERTY FUND (ASX), B-WORK (SET), AMATAR (SET), HEKTAR (Bursa), VITALHARVEST FREEHOLD TRUST (ASX), ALSREIT (Bursa), ARREIT (Bursa), CONDOR HOSPITALITY TRUST INC (NYSE American), CRYSTAL (SET), ELANOR RETAIL PROPERTY FUND (ASX), KIPREIT (Bursa), SRIPANWA (SET), SOTHERLY HOTELS INC (NASDAQ), AMFIRST (Bursa), PPF (SET), PLYMOUTH INDUSTRIAL REIT INC (NYSE American), BLACKWALL PROPERTY TRUST (ASX), WHABT (SET), SIRIP (SET), TWRREIT (Bursa), AIMIRT (SET), MANHATTAN BRIDGE (NASDAQ), 360 CAPITAL TOTAL RETURN FUND (ASX), SACHEM CAPITAL CORP (NYSE American), GAHREIT (SET), INCOME OPPORTUNITY REALTY INVESTORS (NYSE American), AIMS PROPERTY SECURITIES FUND NPV UNITS (ASX), M-II (SET), REVEN HOUSING REIT INC (NASDAQ), ATRIUM (Bursa), AHP (Bursa), TREMONT MORTGAGE TRUST (NASDAQ), BLACKWALL LIMITED (ASX), M-PAT (SET), GLOBAL SELF STORAGE INC (NASDAQ), ERWPF (SET), MEDALIST DIVERSIFIED REIT INC (NASDAQ), WHEELER REAL ESTATE INVT TR INC (NASDAQ), MNIT2 (SET), SSTRT (SET), INNSUITES HOSPITALITY TRUST (NYSE American), HMG COURTLAND PROPERTY INC (NYSE American), MIT (SET), POWER REIT (NYSE American), FAT PROPHETS GLOBAL PROPERTY FUND NPV (ASX), REGIONAL HEALTH PROPERTIES INC (NYSE American), AGRICULTURAL LAND TRUST (ASX), RNY PROPERTY TRUST (ASX), LANTERN HOTEL GROUP (ASX), RREEF CCT REIT (HKEx)
Notes:
  1. For companies, Market Cap is based on the trading currency of the company. Industry/Index Market Cap is the average market cap for that industry/index.
  2. Industry/Index PE is calculated using (Total Market Cap/Total Earnings) of all companies in the industry/index.
  3. Industry/Index Price/NAV is calculated using (Total Market Cap/Total Shareholders' Equity) of all companies in the industry/index.
  4. Industry/Index Distribution Yield is calculated using (Total Gross Dividend/Total Market Cap) of all companies in the industry/index.
  5. For Industry/Index calculation, data for foreign currency denominated companies will be converted to the main market currency using the latest exchange rate.
  6. Industry/Index/Peers data is updated daily.
  7. Peers are sorted by market capitalisation and only details for the top 10 will be shown.

Total Shareholder Return

PeriodDistribution ReceivedCapital AppreciationTotal Shareholder Return
Short Term Return 5 Days -+0.220
+1.00 %
10 Days -+0.420
+1.92 %
20 Days -+1.740
+8.46 %
Medium Term Return 3 Months 0.440+0.260
+3.18 %
6 Months 0.870+0.740
+7.47 %
1 Year 1.730+1.210
+13.94 %
Long Term Return 2 Years 3.420-7.790
-14.52 %
3 Years 5.340-11.360
-17.88 %
5 Years 9.570-10.230
-2.03 %
Annualised Return Annualised --
-0.41 %
Notes:
  1. Total Shareholder Return (TSR) combines share price appreciation and distributions paid to show the total return to the shareholder expressed as a percentage.

Price Movements

1 Year Range 17.160 - 26.090 Change From 1 Year Low +5.140 % Change From 1 Year Low (%) +29.95
Change From 1 Year High -3.790 % Change From 1 Year High (%) -14.53
2 Years Range 17.160 - 31.860 Change From 2 Years Low +5.140 % Change From 2 Years Low (%) +29.95
Change From 2 Years High -9.560 % Change From 2 Years High (%) -30.01
5 Years Range 12.990 - 42.310 Change From 5 Years Low +9.310 % Change From 5 Years Low (%) +71.67
Change From 5 Years High -20.010 % Change From 5 Years High (%) -47.29
Notes:
  1. Price movements are based on adjusted historical data.

Company Background

CoreCivic, Inc. operates as a government solutions company, which develops and manages prisons and other correctional facilities. Its services include CoreCivic Safety, CoreCivic Properties, and CoreCivic Community. CoreCivic Safety provides solutions to government partners that seek corrections and detention management services; CoreCivic Properties provides solutions to customers that need real estate and maintenance services; and CoreCivic Community provides solutions to government partners seeking residential reentry services. The company was founded by Thomas W. Beasley, T. Don Hutto, and Robert Crants on January 28, 1983 and is headquartered in Nashville, TN.

Historical Price Data

Date Open High Low Close Volume VWAP
23 May 2019 22.210 22.350 22.030 22.300 414,416 -
22 May 2019 22.300 22.440 22.260 22.340 286,322 -
21 May 2019 22.240 22.390 22.200 22.390 350,234 -
20 May 2019 22.000 22.170 21.958 22.160 394,559 -
17 May 2019 22.010 22.190 22.000 22.080 383,058 -
16 May 2019 21.820 22.133 21.790 22.130 447,376 -
15 May 2019 21.460 21.830 21.420 21.820 457,080 -
14 May 2019 21.720 21.890 21.550 21.600 685,253 -
13 May 2019 21.610 21.790 21.460 21.690 530,384 -
10 May 2019 21.570 21.880 21.380 21.880 671,879 -
09 May 2019 20.980 21.850 20.840 21.590 1,004,109 -
08 May 2019 20.650 20.870 20.400 20.410 392,758 -
07 May 2019 21.260 21.300 20.550 20.710 372,512 -
06 May 2019 21.100 21.520 20.970 21.390 417,015 -
03 May 2019 20.860 21.310 20.860 21.300 432,789 -
02 May 2019 21.080 21.300 20.610 20.740 368,371 -
01 May 2019 20.860 21.500 20.852 21.130 366,459 -
30 Apr 2019 20.520 20.940 20.370 20.810 489,225 -
29 Apr 2019 20.420 20.690 20.370 20.440 231,833 -
26 Apr 2019 20.420 20.640 20.300 20.560 252,398 -
25 Apr 2019 20.430 20.520 20.180 20.340 336,176 -
24 Apr 2019 20.530 20.660 20.480 20.560 264,789 -
Summary
Current 2 Weeks
(10 May 2019 to 23 May 2019)
21.570 22.440 21.380 22.300 4,620,561 -
Previous 2 Weeks
(26 Apr 2019 to 09 May 2019)
20.420 22.440 20.300 21.590 4,327,469 -
4 Weeks from
(28 Mar 2019 to 25 Apr 2019)
19.500 22.440 19.400 20.340 11,735,599 -
View All Historical Data

More Information Available

More information is available to our subscribers, including:

  • Market Moving News from Dow Jones Newswires
  • Consensus Estimates
  • Dividend/Distribution History
  • Financial Summary with Financial Period Comparison
  • Comprehensive Financial Ratios(ROA, ROE, Price/Revenue, Net Earnings Margin, Current Ratio, Debt to Equity Ratio etc)
  • Events Calendar for Results Announcements, Ex-Dates etc
  • Insider Buying and Selling Report

If you are an existing subscriber, please login. If not, read up on what you are missing out in our Help Centre and join us as a subscriber.

Disclaimer:

While reasonable efforts have been taken to ensure that the calculations performed by the features of this site are reliable, the features are provided on the basis that:-

  1. no liability is accepted for any errors or inaccuracies resulting from your use of these features;
  2. many of the data inputs (including share prices) are obtained from third party sources for which we assume no responsibility.