Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
2,528.8
41.2 (1.66%)

 

  • STI Straits Times Index
    2,528.8
    41.2 (1.66%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,343.1
    15.0 (1.13%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    23,484.3
    131.9 (0.56%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    2,772.2
    7.3 (0.26%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    19,389.4
    724.8 (3.88%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    4,545.6
    206.7 (4.76%)
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 1,154.6M
  • Value: 1,885.1M
  • Rise: 274
  • Fall: 88
  • Unch: 450

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Genting Sing0.665+0.050
Singtel2.570+0.050
ThaiBev0.610+0.015
Mapletree Log Tr1.600+0.060
Rex Intl0.090+0.001
ESR-REIT0.320+0.010
YZJ Shipbldg SGD0.850+0.020
NetLink NBN Tr0.885-0.015
Ascendas Reit2.780+0.110
Medtecs Intl0.074+0.003

World Indices

World Indices
Name Last Change
Nasdaq 7,502.4 -295.2
HSI 23,484.3 +131.9
HSCEI 9,504.9 +57.4
Jakarta 4,545.6 +206.7
Nikkei 225 19,389.4 +724.8
SSE Comp 2,772.2 +7.3
Shanghai A 2,905.2 +7.7
Shanghai B 218.9 -0.2
KOSPI 1,717.7 +31.5

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

Fundamental - Factsheet

Help
  • Factsheet

  • Print

CORECIVIC INC CORECIVIC INC
Updated on 27 Mar 2020 (End of trading day)
Last (USD): 11.420 Change: +0.270 High: 11.930 Remarks: -
Change (%): +2.42 Low: 10.030
Open 10.580 Yesterday's Close 11.15
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 1,172,379 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPU (USD) a 1.58600 Trailing EPU (USD) e 1.58600 NAV (USD) b 11.5600
PE a 7.201 Trailing PE f 7.201 Price / NAV b 0.9879
Distribution (USD) d 1.760001 Cash In Hand (USD) g 1.0000 Issued & Paid-up Units c 119,096,000
Distribution Yield (%) d 15.412 Price / Cash In Hand g 11.420 Treasury Shares h n.a.
Beta - 75 Daysi 1.269 R-Squared - 75 Days (%)i 22.57 Market Cap (M) 1,360.076
Beta - 500 Daysi 0.588 R-Squared - 500 Days (%)i 6.42 Enterprise Value (M) 3,294.753
Piotroski F Score 5 Exchange Code CXW Par Value ( $ ) n.a.
52 Weeks Volatility (%) 51.43 Free Float (%) 98.6
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 07 Aug 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 1,360.076 7.201 7.201 0.9879 15.412
Industry Real Estate Investment Trusts NYSE 4,959.348 30.545 30.591 1.8982 4.891
Local Peer AMERICAN TOWER CORP NYSE 96,767.414 51.259 51.259 19.1414 1.730
Local Peer CROWN CASTLE INTERNATIONAL CORP NYSE 57,048.360 66.335 66.335 5.4389 3.336
Local Peer PROLOGIS INC NYSE 58,513.755 37.200 37.200 2.5989 2.282
Local Peer DIGITAL REALTY TRUST INC NYSE 34,445.215 59.413 59.413 4.9134 2.175
Local Peer PUBLIC STORAGE NYSE 33,446.478 22.068 22.068 35.8517 0.779
Local Peer EQUITY RESIDENTIAL NYSE 23,315.581 24.078 24.078 2.2767 3.605
Local Peer SIMON PROPERTY GROUP INC NYSE 20,569.441 9.857 9.857 8.4247 12.171
Local Peer AVALONBAY COMMUNITIES INC NYSE 22,555.598 28.773 28.773 2.0525 3.791
Local Peer WELLTOWER INC NYSE 20,404.633 42.124 42.124 1.3130 6.997
Local Peer REALTY INCOME CORP NYSE 19,576.559 44.851 44.851 2.0028 4.630
Local Peer ALEXANDRIA REAL ESTATE EQUITIES NYSE 17,603.769 49.341 49.341 1.9856 2.745
Local Peer UDR INC NYSE 18,157.477 98.168 98.167 5.5593 2.192
Other Local Peers ESSEX PROPERTY TRUST INC (NYSE), BOSTON PROPERTIES INC (NYSE), WEYERHAEUSER COMPANY (NYSE), HEALTHPEAK PROPERTIES INC (NYSE), EXTRA SPACE STORAGE INC (NYSE), MID-AMERICA APARTMENT COMMUNITIES (NYSE), DUKE REALTY CORPORATION (NYSE), INVITATION HOMES INC (NYSE), VENTAS INC (NYSE), SUN COMMUNITIES INC (NYSE), WP CAREY INC (NYSE), EQUITY LIFESTYLE PROPERTIES INC (NYSE), MEDICAL PROPERTIES TRUST INC (NYSE), ANNALY CAPITAL MANAGEMENT INC (NYSE), HOST HOTELS & RESORTS INC (NYSE), CAMDEN PROPERTY TRUST (NYSE), IRON MOUNTAIN INC (NYSE), VORNADO REALTY TRUST (NYSE), AMERICAN HOMES 4 RENT (NYSE), AMERICOLD REALTY TRUST (NYSE), KILROY REALTY CORP (NYSE), OMEGA HEALTHCARE INVESTORS (NYSE), NATIONAL RETAIL PROPERTIES INC (NYSE), DOUGLAS EMMETT INC (NYSE), FEDERAL REALTY INVESTMENT TRUST (NYSE), VEREIT INC (NYSE), HEALTHCARE TRUST OF AMERICA INC (NYSE), STORE CAPITAL CORPORATION (NYSE), CUBESMART (NYSE), APARTMENT INVESTMENT & MANAGEMENT (NYSE), KIMCO REALTY CORP (NYSE), JBG SMITH PROPERTIES (NYSE), REXFORD INDUSTRIAL REALTY INC (NYSE), AMERICAN CAMPUS COMMUNITIES INC (NYSE), LIFE STORAGE INC (NYSE), COUSINS PROPERTIES INC (NYSE), EASTGROUP PROPERTIES INC (NYSE), CORESITE REALTY CORP (NYSE), EQUITY COMMONWEALTH (NYSE), FIRST INDUSTRIAL REALTY TRUST (NYSE), HEALTHCARE REALTY TRUST INC (NYSE), SL GREEN OPER PARTNERSHIP L P (NYSE), STARWOOD PROPERTY TRUST INC (NYSE), HIGHWOODS PROPERTIES INC (NYSE), HUDSON PAC PPTYS INC (NYSE), PS BUSINESS PARKS INC CALIF (NYSE), STAG INDUSTRIAL INC (NYSE), BRIXMOR PROPERTY GROUP INC (NYSE), TERRENO REALTY CORP (NYSE), SAFEHOLD INC (NYSE), QTS REALTY TRUST INC (NYSE), NEW RESIDENTIAL INVT CORP (NYSE), BLACKSTONE MORTGAGE TRUST INC (NYSE), TAUBMAN CENTERS INC (NYSE), MGM GROWTH PROPERTIES LLC (NYSE), PHYSICIANS REALTY TRUST (NYSE), SPIRIT REALTY CAPITAL INC (NYSE), RAYONIER INC (NYSE), AGREE REALTY CORP (NYSE), CORPORATE OFFICE PROPERTIES TRUST (NYSE), LEXINGTON REALTY TRUST (NYSE), NATIONAL HEALTH INVESTORS (NYSE), PARK HOTELS & RESORTS INC (NYSE), CHIMERA INVESTMENT CORPORATION (NYSE), PIEDMONT OFFICE REALTY TRUST INC (NYSE), APPLE HOSPITALITY REIT INC (NYSE), EPR PROPERTIES (NYSE), SUNSTONE HOTEL INVESTORS INC (NYSE), WEINGARTEN REALTY INVESTORS (NYSE), PARAMOUNT GROUP INC (NYSE), EASTERLY GOVERNMENT PROPERTIES INC (NYSE), WASHINGTON REAL ESTATE INVEST TRUST (NYSE), RYMAN HOSPITALITY PPTYS INC (NYSE), OUTFRONT MEDIA INC (NYSE), BRANDYWINE REALTY TRUST / OPER PTNR (NYSE), EMPIRE ST RLTY TR INC (NYSE), NATIONAL STORAGE AFFILIATES TRUST (NYSE), FOUR CORNERS PROPERTY TRUST INC (NYSE), AMERICAN ASSETS TRUST INC (NYSE), APOLLO COMMERCIAL RL ESTATE FIN INC (NYSE), MACK CALI REALTY CORP (NYSE), RLJ LODGING TR (NYSE), INNOVATIVE INDUSTRIAL PROPERTES INC (NYSE), PEBBLEBROOK HOTEL TRUST (NYSE), ALEXANDER S INC (NYSE), GEO GROUP INC(THE) (NYSE), COLUMBIA PROPERTY TRUST INC (NYSE), HANNON ARMSTRONG SUSTAINABLE INFL (NYSE), XENIA HOTELS & RESORTS INC (NYSE), UNIVERSAL HEALTH REALTY (NYSE), GLOBAL NET LEASE INC (NYSE), ACADIA REALTY TRUST (NYSE), COLONY CAPITAL INC (NYSE), PENNYMAC MORTGAGE INVESTMENT TRUST (NYSE), TWO HARBORS INVESMENT CORP (NYSE), LTC PROPERTIES INC (NYSE), MONMOUTH REAL ESTATE INVT CORP (NYSE), SITE CENTERS CORP (NYSE), URBAN EDGE PROPERTIES (NYSE), RETAIL PROPERTIES OF AMERICA INC (NYSE), BROADMARK REALTY CAPITAL INC (NYSE), DIAMONDROCK HOSPITALITY CO (NYSE), MACERICH CO (NYSE), GETTY REALTY CORP (NYSE), ALEXANDER & BALDWIN INC (NYSE), KITE REALTY GROUP TRUST (NYSE), INDEPENDENCE REALTY TRUST INC (NYSE), INVESCO MORTGAGE CAPITAL INC (NYSE), SAUL CENTERS INC (NYSE), ARMADA HOFFLER PPTYS INC (NYSE), KKR REAL ESTATE FINANCE TRUST INC (NYSE), ISTAR INC (NYSE), MFA FINANCIAL INC (NYSE), INVESTORS REAL ESTATE TRUST (NYSE), COMMUNITY HEALTHCARE TRUST INC (NYSE), ARBOR REALTY TRUST INC (NYSE), REDWOOD TRUST INC (NYSE), COLONY CREDIT REAL ESTATE INC (NYSE), ARMOUR RESIDENTIAL REIT INC (NYSE), NEXPOINT RESIDENTIAL TRUST INC (NYSE), TANGER FACTORY OUTLET CENTERS (NYSE), FRONT YARD RESIDENTIAL CORP (NYSE), URSTADT BIDDLE PROPERTIES (NYSE), RPT REALTY (NYSE), GLOBAL MEDICAL REIT INC (NYSE), CAPSTEAD MTGE.CORP (NYSE), U M H PROPERTIES INC (NYSE), SUMMIT HOTEL PROPERTIES INC (NYSE), TPG RE FINANCE TRUST INC (NYSE), READY CAPITAL CORPORATION (NYSE), CITY OFFICE REIT INC (NYSE), CATCHMARK TIMBER TRUST INC (NYSE), PREFERRED APARTMENT COMMUNITIES INC (NYSE), GRANITE POINT MORTGAGE TRUST INC (NYSE), SERITAGE GROWTH PPTYS (NYSE), CHATHAM LODGING TRUST (NYSE), DYNEX CAPITAL INC (NYSE), ONE LIBERTY PROPERTIES (NYSE), WHITESTONE REIT (NYSE), COREPOINT LODGING INC (NYSE), NEW SENIOR INVESTMENT GROUP INC (NYSE), ORCHID ISLAND CAPITAL INC (NYSE), RETAIL VALUE INC (NYSE), WASHINGTON PRIME GROUP INC (NYSE), WESTERN ASSET MORTGAGE CAPITAL (NYSE), TRANSCONTINENTAL REALTY INVESTMENTS (NYSE), FARMLAND PARTNERS INC (NYSE), HERSHA HOSPITALITY TRUST (NYSE), PLYMOUTH INDUSTRIAL REIT INC (NYSE), BRT APARTMENTS CORP (NYSE), CHERRY HILL MORTGAGE INV CORP (NYSE), AG MORTGAGE INVESTMENT TRUST INC (NYSE), ARLINGTON ASSET INVESTMENT CORP (NYSE), ANWORTH MORTGAGE ASSET CORP (NYSE), CLIPPER REALTY INC (NYSE), CEDAR REALTY TRUST INC (NYSE), ASHFORD HOSPITALITY TRUST INC (NYSE), EXANTAS CAPITAL CORP (NYSE), ELLINGTON RESIDENTIAL MTG REIT (NYSE), POSTAL REALTY TRUST INC (NYSE), PENNSYLVANIA REAL ESTAT INVES TRUST (NYSE), BRAEMAR HOTELS & RESORTS INC (NYSE), CBL & ASSOCIATES PROPERTIES INC (NYSE), HUNT COMPANIES FINANCE TRUST INC (NYSE), NEXPOINT REAL ESTATE FINANCE INC (NYSE)
Global Peer EQUINIX INC NASDAQ 50,776.806 100.063 100.063 5.7436 1.653
Global Peer SBA COMMUNICATIONS CORP NASDAQ 29,256.002 199.033 199.033 -7.9782 0.283
Global Peer LINK REIT HKEx 136,850.350 6.732 7.669 0.7205 4.180
Global Peer GOODMAN GROUP ASX 20,350.203 12.501 13.483 1.8373 2.674
Global Peer BROOKFIELD PPTY REIT INC NASDAQ 10,853.477 56.396 56.396 8.4903 0.614
Global Peer AGNC INVESTMENT CORP NASDAQ 7,113.400 10.339 10.339 0.7751 13.806
Global Peer REGENCY CENTERS CORP NASDAQ 6,804.988 28.422 28.422 1.0952 5.747
Global Peer Ascendas Reit SGX 10,058.563 20.576 19.431 1.2879 4.959
Global Peer CYRUSONE INC NASDAQ 6,652.294 163.445 163.447 2.7324 3.314
Global Peer DEXUS ASX 9,604.464 7.498 6.201 0.7729 5.733
Other Global Peers GAMING & LEISURE P (NASDAQ), LAMAR ADVERTISING CO (NASDAQ), CapitaMall Trust (SGX), Mapletree Com Tr (SGX), GPT GROUP (ASX), Mapletree Log Tr (SGX), CapitaCom Trust (SGX), Mapletree Ind Tr (SGX), CHAMPION REIT (HKEx), STOCKLAND (ASX), KLCC (Bursa), Suntec Reit (SGX), Keppel DC Reit (SGX), VICINITY CENTRES (ASX), SABRA HEALTH CARE REIT INC (NASDAQ), Keppel Reit (SGX), POTLATCHDELTIC CORPORATION (NASDAQ), Mapletree NAC Tr (SGX), CHARTER HALL GROUP (ASX), FORTUNE REIT (HKEx), HUI XIAN REIT (HKEx), Frasers Cpt Tr (SGX), Ascott Trust (SGX), CPNREIT (SET), YUEXIU REIT (HKEx), SPHREIT (SGX), CARETRUST REIT INC (NASDAQ), SHOPPING CENTRE AUS PROPERTY GROUP (ASX), IGBREIT (Bursa), CROMWELL PROPERTY GROUP (ASX), Frasers L&I Tr (SGX), BWP TRUST (ASX), OFFICE PROPERTIES INCOME TRUST (NASDAQ), OUE Com Reit (SGX), ParkwayLife Reit (SGX), UNITI GROUP INC (NASDAQ), GROWTHPOINT PROPERTIES AUSTRALIA (ASX), CHARTER HALL LONG WALE REIT (ASX), PAVREIT (Bursa), SUNREIT (Bursa), RETAIL OPPORTUNITY INVESTMENTS CORP (NASDAQ), SERVICE PROPERTIES TRUST (NASDAQ), FTREIT (SET), VIVA ENERGY REIT (ASX), INDUSTRIAL LOGISTICS PPTYS TR (NASDAQ), CromwellReit EUR (SGX), CapitaR China Tr (SGX), TLGF (SET), ABACUS PROPERTY GROUP (ASX), CHARTER HALL RETAIL REIT UNITS (ASX), Ascendas-iTrust (SGX), WHART (SET), DIVERSIFIED HEALTHCARE TRUST (NASDAQ), SUNLIGHT REIT (HKEx), ESR-REIT (SGX), NATIONAL STORAGE REIT (ASX), AMERICAN FINANCE TRUST INC (NASDAQ), Frasers Com Tr (SGX), Prime US ReitUSD (SGX), NEW YORK MORTGAGE TRUST INC (NASDAQ), StarhillGbl Reit (SGX), IMPACT (SET), CDL HTrust (SGX), AXREIT (Bursa), APN CONVENIENCE RETAIL REIT (ASX), FRANKLIN STREET PROPERTIES CORP/MA (NYSE American), CENTURIA INDUSTRIA (ASX), REGAL REIT (HKEx), Far East HTrust (SGX), AIMS APAC Reit (SGX), Frasers HTrust (SGX), Sasseur Reit (SGX), INGENIA COMMUNITIES GROUP (ASX), CENTURIA OFFICE REIT (ASX), ALE PROPERTY GROUP (ASX), AVENTUS GROUP (ASX), GLADSTONE COMMERCIAL CORP (NASDAQ), Lendlease Reit (SGX), SPRING REIT (HKEx), CMMT (Bursa), First Reit (SGX), INVESTEC AUSTRALIA PROPERTY FUND (ASX), RURAL FUNDS GROUP (ASX), YTLREIT (Bursa), SPF (SET), GVREIT (SET), Cache Log Trust (SGX), GDI PROPERTY GROUP (ASX), ARENA REIT (ASX), BOFFICE (SET), EC World Reit (SGX), CPTGF (SET), SoilbuildBizReit (SGX), CHARTER HALL SOCIAL INFRASTRUCTURE (ASX), UtdHampshReitUSD (SGX), RREEF CCT REIT (HKEx), Lippo Malls Tr (SGX), APN INDUSTRIA REIT (ASX), EliteComREIT GBP (SGX), GLADSTONE LAND CORP (NASDAQ), IREIT Global (SGX), TPRIME (SET), ALAQAR (Bursa), Sabana Reit (SGX), AUSTRALIAN UNITY OFFICE FUND NPV (ASX), BHG Retail Reit (SGX), ARA HTrust USD (SGX), HOTEL PROPERTY INVESTMENTS (ASX), CIM COMMERICAL TRUST CORPORATION (NASDAQ), LHSC (SET), MQREIT (Bursa), BKER (SET), TERN PROPERTIES (HKEx), HREIT (SET), BLUEROCK RESIDENTIAL GROWTH REIT (NYSE American), SPRIME (SET), AIMIRT (SET), NEW CENT REIT (HKEx), CARINDALE PROPERTY (ASX), Eagle HTrust USD (SGX), AMATAR (SET), 360 CAPITAL GROUP (ASX), B-WORK (SET), ELANOR COMMERCIAL PROPERTY FUND (ASX), UOAREIT (Bursa), ALSREIT (Bursa), Trimitra Propertindo Tbk. (IDX), BLACKWALL PROPERTY TRUST (ASX), KIPREIT (Bursa), ARREIT (Bursa), PPF (SET), VITALHARVEST FREEHOLD TRUST (ASX), HEKTAR (Bursa), 360 CAPITAL REIT (ASX), AMFIRST (Bursa), ELANOR RETAIL PROPERTY FUND (ASX), SRIPANWA (SET), US MASTERS RESIDENTIAL PROPERTY FD (ASX), CONDOR HOSPITALITY TRUST INC (NYSE American), WHABT (SET), SIRIP (SET), INCOME OPPORTUNITY REALTY INVESTORS (NYSE American), ATRIUM (Bursa), GAHREIT (SET), AIMCG (SET), TWRREIT (Bursa), M-II (SET), AHP (Bursa), GLOBAL SELF STORAGE INC (NASDAQ), MANHATTAN BRIDGE (NASDAQ), SOTHERLY HOTELS INC (NASDAQ), AIMS Property (SGX), AIMS PROPERTY SECURITIES FUND NPV UNITS (ASX), TREMONT MORTGAGE TRUST (NASDAQ), SSTRT (SET), SACHEM CAPITAL CORP (NYSE American), POWER REIT (NYSE American), M-PAT (SET), BLACKWALL LIMITED (ASX), INNSUITES HOSPITALITY TRUST (NYSE American), WHEELER REAL ESTATE INVT TR INC (NASDAQ), HMG COURTLAND PROPERTY INC (NYSE American), MNIT2 (SET), MEDALIST DIVERSIFIED REIT INC (NASDAQ), FAT PROPHETS GLOBAL PROPERTY FUND NPV (ASX), MIT (SET), REGIONAL HEALTH PROPERTIES INC (NYSE American), AGRICULTURAL LAND TRUST (ASX), RNY PROPERTY TRUST (ASX), DIRE Ciptadana Properti Ritel Indonesia (IDX)
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 -+1.520
+15.35 %
10 Days --0.680
-5.62 %
20 Days --3.390
-22.89 %
Medium Term Return 3 Months 0.440-6.100
-32.31 %
6 Months 0.880-6.300
-30.59 %
1 Year 1.760-8.030
-32.24 %
Long Term Return 2 Years 3.050-8.100
-25.87 %
3 Years 4.740-20.000
-48.57 %
5 Years 8.820-28.940
-49.85 %
Annualised Return Annualised --
-12.89 %
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 8.330 - 24.380 Change From 1 Year Low +3.090 % Change From 1 Year Low (%) +37.09
Change From 1 Year High -12.960 % Change From 1 Year High (%) -53.16
2 Years Range 8.330 - 26.090 Change From 2 Years Low +3.090 % Change From 2 Years Low (%) +37.09
Change From 2 Years High -14.670 % Change From 2 Years High (%) -56.23
5 Years Range 8.330 - 40.890 Change From 5 Years Low +3.090 % Change From 5 Years Low (%) +37.09
Change From 5 Years High -29.470 % Change From 5 Years High (%) -72.07
Notes:
  1. Price movements are based on adjusted historical data.

Company Background

CoreCivic, Inc. operates as a government solutions company, which engages in the development and management of prisons and other correctional facilities. It operates through the following segments: CoreCivic Safety, CoreCivic Community, and CoreCivic Properties segments. The CoreCivic Safety segment consists of correctional and detention facilities. It provides transportation services to government agencies and TransCoR. The CoreCivic Community segment offers residential reentry centers and gives electronic monitoring case management services. The CoreCivic Properties segment comprises of real estate properties owned by the company that are leased to government agencies. The company was founded by Thomas W. Beasley, T. Don Hutto, and Robert Crants on January 28, 1983 and is headquartered in Brentwood, TN.

Historical Price Data

Date Open High Low Close Volume VWAP
27 Mar 2020 10.580 11.930 10.030 11.420 1,172,379 -
26 Mar 2020 10.500 11.680 10.190 11.150 1,567,970 -
25 Mar 2020 10.130 11.480 9.920 10.270 1,555,778 -
24 Mar 2020 9.360 10.160 9.220 10.130 1,275,367 -
23 Mar 2020 9.970 10.000 8.610 8.730 1,904,897 -
20 Mar 2020 10.240 10.685 9.620 9.900 2,383,480 -
19 Mar 2020 9.070 10.050 8.330 9.970 2,433,333 -
18 Mar 2020 10.970 11.340 9.120 9.140 2,199,721 -
17 Mar 2020 10.990 11.820 10.510 11.820 2,664,814 -
16 Mar 2020 11.500 12.000 10.520 10.560 1,887,303 -
13 Mar 2020 11.920 12.100 10.750 12.100 1,951,366 -
12 Mar 2020 12.170 12.180 10.510 10.830 2,751,508 -
11 Mar 2020 14.260 14.530 12.950 13.230 1,938,666 -
10 Mar 2020 15.410 15.611 13.920 14.700 1,796,837 -
09 Mar 2020 14.990 15.690 14.580 14.800 1,494,446 -
06 Mar 2020 15.920 16.390 15.590 16.160 1,363,777 -
05 Mar 2020 16.120 16.550 16.000 16.340 1,068,540 -
04 Mar 2020 16.010 16.570 15.720 16.540 1,280,409 -
03 Mar 2020 16.220 16.500 15.480 15.710 1,274,207 -
02 Mar 2020 14.960 16.090 14.910 16.080 1,778,565 -
28 Feb 2020 15.500 15.550 14.520 14.810 2,621,426 -
27 Feb 2020 15.880 16.360 15.460 15.760 1,328,265 -
Summary
Current 2 Weeks
(16 Mar 2020 to 27 Mar 2020)
11.500 12.000 8.330 11.420 19,045,042 -
Previous 2 Weeks
(02 Mar 2020 to 13 Mar 2020)
14.960 16.090 8.330 12.100 16,698,321 -
4 Weeks from
(31 Jan 2020 to 28 Feb 2020)
16.350 16.392 8.330 14.810 23,320,659 -
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.
We use Cookies. By continuing to use this webite, you will be agreeing to our Privacy Policy, Terms and Conditions and Cookie Policy.