Advanced search
Log in
Log in
Or log in with
GoogleGoogle
Twitter Twitter
Facebook Facebook
Apple Apple     
Sign up
Email Registration
Or log in with
GoogleGoogle
Twitter Twitter
Facebook Facebook
Apple Apple     
  1. Homepage
  2. Equities
  3. United States
  4. Nyse
  5. CoreCivic, Inc.
  6. Quotes
  7. 5 day view
    CXW   US21871N1019

CORECIVIC, INC.

(CXW)
  Report
Delayed Nyse  -  04:00:02 2023-01-30 pm EST
10.38 USD   -1.70%
01/24CoreCivic Announces 2022 Fourth Quarter Earnings Release and Conference Call Dates
AQ
2022CoreCivic to Redeem 4.625% Senior Notes Due 2023
MT
2022Corecivic, Inc. : Other Events, Financial Statements and Exhibits (form 8-K)
AQ
SummaryQuotesChartsNewsRatingsCalendarCompanyFinancialsConsensusRevisionsFunds 
 5 day viewTransaction History
Quotes 5-day view   Delayed Quote. Delayed Nyse - 30/01 16:00:02
01/24/2023 01/25/2023 01/26/2023 01/27/2023 01/30/2023 Date
10.61(c) 11(c) 10.82(c) 10.56(c) 10.38(c) Last
-0.93% +3.68% -1.64% -2.40% -1.70% Change
994 364 1 159 503 982 863 460 936 723 765 Volume
10.61 10.56 10.99 10.82 10.47 Open
10.81 11.01 10.995 10.91 10.5751 High
10.59 10.495 10.55 10.55 10.29 Low
Performance
1 day -1.70%
5 days -3.08%
1 week -3.08%
Current month -10.21%
1 month -10.21%
3 months 0.19%
6 months -3.62%
Current year -10.21%
1 year 4.11%
3 years -36.78%
5 years -54.47%
10 years -72.47%
Volumes Nyse
Daily volume 723 765
Estimated daily volume 723 765
Avg. Volume 20 sessions 794 538
Daily volume ratio 0.91
Avg. Volume 20 sessions USD 8 247 308.07
Capital turnover ratio 0
Rotation flottant moyenne 0
Record volume 1 39 922 760
Record volume 2 28 089 800
Record volume 3 26 705 440
Basic data
Number of securities 114 981 000
Capitalization USD 1 214 199 360
Free-Float 98.5%
Free-Float capitalization USD 1 175 120 350
Highs and lowsPrice 
1 week 10.29
11.01
1 month 10.29
11.78
Current year 10.29
11.78
1 year 8.39
14.24
3 years 5.76
17.90
5 years 5.76
26.09
10 years 5.76
42.31
Indicators
Moving average 5 days (MMA5) 10.67
Moving average 20 days (MMA20) 11.20
Moving average 50 days (MMA50) 11.74
Moving average 100 days (MMA100) 10.79
Price spread / (MMA5) 2.83%
Price spread / (MMA20) 7.92%
Price spread / (MMA50) 13.08%
Price spread / (MMA100) 4.00%
RSI 9 days 33.85
RSI 14 days 37.58
Sector comparison
Change5d. change1st Jan change 1-year change3-years changeCapi. (M$)
CORECIVIC, INC.-1.70%-3.08%-10.21%4.11%-36.78%1 194
CINTAS CORPORATION-0.28%0.16%-3.45%12.87%53.97%44 311
TELEPERFORMANCE SE-1.02%1.72%12.98%-24.54%10.93%16 320
EDENRED SE-2.09%2.16%-2.56%30.82%1.62%13 716
BUREAU VERITAS SA-1.03%-0.30%5.93%3.08%4.66%12 952
LG CORP.-0.48%1.09%6.91%12.84%4.41%10 692
INTERTEK GROUP PLC-0.85%1.05%6.52%-19.59%-25.40%8 640
GENPACT LIMITED0.00%-2.76%1.25%-3.76%4.41%8 595
CONCENTRIX CORPORATION0.92%0.24%5.32%-26.54%--.--%7 125
RITCHIE BROS. AUCTIONEERS INCORPORATED0.76%-2.11%2.63%0.15%38.73%6 581
EXLSERVICE HOLDINGS, INC.-0.73%-1.80%-0.39%42.92%126.57%5 580
DKSH HOLDING AG-0.52%2.44%10.04%4.67%55.00%5 462
EXPONENT, INC.-1.65%0.09%0.40%6.30%35.18%5 038
ALS LIMITED-0.68%-0.45%6.70%11.25%35.23%4 500
MAXIMUS, INC.0.80%-1.02%-1.98%-6.98%-1.83%4 368
ISS A/S-0.91%-5.28%0.07%19.11%-9.96%4 014
 Average-0.52%-0.32%3.36%4.18%23.82%
 Weighted average by Cap.-0.57%0.14%2.37%4.90%26.98%
Historical data 
DateOpenHighLowEnd-of-dayVolume
01-30-202310.4710.5810.2910.38723 765
01-27-202310.8210.9110.5510.56460 936
01-26-202310.9911.0010.5510.82982 863
01-25-202310.5611.0110.5011.001 159 503
01-24-202310.6110.8110.5910.61994 364
01-23-202311.1411.1410.7010.71999 691
01-20-202311.1111.1510.9511.091 041 754
Daily chart CORECIVIC, INC.
Duration : Period :
CoreCivic, Inc. Technical Analysis Chart | MarketScreener
Full-screen chart
Monthly variations
annual change
2023 -10.21%
2022 15.95%
2021 52.21%
2020 -62.31%
2019 -2.52%
2018 -20.76%
2017 -8.01%
2016 -7.66%
2015 -27.11%
2014 13.31%
2013 -9.59%
2012 74.13%
2011 -18.72%
2010 2.08%
2009 50.06%
2008 -44.56%
2007 30.49%
2006 50.87%
2005 11.17%
2004 40.31%
2003 68.10%
2002 -7.60%
2001 439.9%
2000 -93.21%
1999 -75.30%
1998 -54.06%
1997 54.55%