Stock Screener
Stock Research
Market Indexes
Precious Metals
Energy
Commodities
Interest Rates
Economy
Global Metrics

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 November 19, 2024 is 22.01.
  • The all-time high CoreCivic stock closing price was 37.15 on December 31, 1997.
  • The CoreCivic 52-week high stock price is 24.99, which is 13.5% above the current share price.
  • The CoreCivic 52-week low stock price is 10.74, which is 51.2% below the current share price.
  • The average CoreCivic stock price for the last 52 weeks is 14.40.
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 14.4074 14.4500 23.9400 11.3100 22.0100 51.48%
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 $2.427B $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 $106.631B 21.68
American Tower (AMT) United States $93.995B 19.14
Welltower (WELL) United States $86.043B 33.46
Digital Realty Trust (DLR) United States $62.120B 28.29
Public Storage (PSA) United States $58.565B 20.08
Crown Castle (CCI) United States $45.402B 14.92
Extra Space Storage Inc (EXR) United States $35.085B 20.41
Iron Mountain (IRM) United States $34.191B 26.36
VICI Properties (VICI) United States $33.965B 14.32
Ventas (VTR) United States $26.954B 20.46
SBA Communications (SBAC) United States $23.598B 16.54
Alexandria Real Estate Equities (ARE) United States $18.261B 11.16
Brookfield Infrastructure Partners LP (BIP) Bermuda $15.842B 11.07
Healthpeak Properties (DOC) United States $14.968B 11.82
Lineage (LINE) United States $14.502B 0.00
Gaming And Leisure Properties (GLPI) United States $13.788B 13.44
Lamar Advertising (LAMR) United States $13.069B 16.22
BXP (BXP) United States $12.557B 11.14
W.P Carey (WPC) United States $12.361B 12.07
Host Hotels & Resorts (HST) United States $12.114B 8.80
CubeSmart (CUBE) United States $11.077B 18.48
Omega Healthcare Investors (OHI) United States $10.838B 14.29
Rexford Industrial Realty (REXR) United States $9.552B 18.43
EastGroup Properties (EGP) United States $8.619B 21.26
NNN REIT (NNN) United States $8.144B 13.00
Vornado Realty Trust (VNO) United States $7.828B 18.09
First Industrial Realty Trust (FR) United States $7.013B 20.62
Ryman Hospitality Properties (RHP) United States $6.690B 13.31
Stag Industrial (STAG) United States $6.618B 15.26
Americold Realty Trust (COLD) United States $6.296B 14.97
Healthcare Realty Trust (HR) United States $6.259B 11.39
Terreno Realty (TRNO) United States $6.036B 25.43
CareTrust REIT (CTRE) United States $5.329B 21.43
SL Green Realty (SLG) United States $5.116B 11.13
Cousins Properties (CUZ) United States $4.706B 11.67
Kilroy Realty (KRC) United States $4.541B 8.63
Sabra Healthcare REIT (SBRA) United States $4.393B 13.17
Apple Hospitality REIT (APLE) United States $3.704B 9.65
American Healthcare REIT (AHR) United States $3.699B 20.51
National Health Investors (NHI) United States $3.537B 17.69
COPT Defense Properties (CDP) United States $3.427B 12.02
National Storage Affiliates Trust (NSA) United States $3.373B 17.56
Highwoods Properties (HIW) United States $3.335B 8.37
OUTFRONT Media (OUT) United States $3.111B 10.82
Douglas Emmett (DEI) United States $3.096B 10.27
Innovative Industrial Properties (IIPR) United States $3.009B 11.76
Park Hotels & Resorts (PK) United States $2.952B 6.56
Four Corners Property Trust (FCPT) United States $2.815B 16.92
Medical Properties Trust (MPW) United States $2.600B 4.37
Suntec Real Estate Investment Trust (SURVF) Singapore $2.592B 0.00
Keppel REIT (KREVF) Singapore $2.496B 0.00
InvenTrust Properties (IVT) United States $2.382B 17.95
Equity Commonwealth (EQC) United States $2.156B 20.09
Sunstone Hotel Investors (SHO) United States $2.021B 12.12
DiamondRock Hospitality (DRH) United States $1.858B 9.42
Empire State Realty Trust (ESRT) United States $1.818B 11.35
Getty Realty (GTY) United States $1.805B 14.20
LTC Properties (LTC) United States $1.746B 14.34
Global Net Lease (GNL) United States $1.686B 5.67
Xenia Hotels & Resorts (XHR) United States $1.509B 9.15
Pebblebrook Hotel Trust (PEB) United States $1.483B 7.29
RLJ Lodging Trust (RLJ) United States $1.470B 6.07
Alexander & Baldwin Holdings (ALEX) United States $1.414B 14.86
Sila Realty Trust (SILA) United States $1.397B 0.00
Uniti Group (UNIT) United States $1.384B 4.26
NETSTREIT (NTST) United States $1.300B 12.65
JBG SMITH Properties (JBGS) United States $1.275B 13.97
Easterly Government Properties (DEA) United States $1.274B 10.40
Piedmont Office Realty Trust (PDM) United States $1.167B 6.15
Paramount (PGRE) United States $1.035B 5.80
Brandywine Realty Trust (BDN) United States $0.922B 5.56
Plymouth Industrial REIT (PLYM) United States $0.843B 10.09
Gladstone Commercial (GOOD) United States $0.754B 11.92
Whitestone REIT (WSR) United States $0.739B 15.69
Summit Hotel Properties (INN) United States $0.661B 6.29
One Liberty Properties (OLP) United States $0.617B 15.03
Farmland Partners (FPI) United States $0.601B 47.96
Diversified Healthcare Trust (DHC) United States $0.594B 27.33
CTO Realty Growth (CTO) United States $0.589B 9.67
Global Medical REIT (GMRE) United States $0.579B 9.63
Universal Health Realty Income Trust (UHT) United States $0.561B 11.78
Community Healthcare Trust (CHCT) United States $0.528B 8.20
FrontView REIT (FVR) United States $0.498B 0.00
Peakstone Realty Trust (PKST) United States $0.474B 4.57
Hudson Pacific Properties (HPP) United States $0.470B 5.74
Net Lease Office Properties (NLOP) United States $0.458B 0.00
Gladstone Land (LAND) United States $0.433B 22.89
Service Properties Trust (SVC) United States $0.432B 2.16
Chatham Lodging Trust (REIT) (CLDT) United States $0.426B 7.98
Postal Realty Trust (PSTL) United States $0.326B 13.01
Industrial Logistics Properties Trust (ILPT) United States $0.253B 7.37
Alpine Income Property Trust (PINE) United States $0.253B 10.66
BRAEMAR HOTELS & RESORTS INC (BHR) United States $0.223B 10.47
Seritage Growth Properties (SRG) United States $0.221B 0.00
Orion Office REIT (ONL) United States $0.219B 3.40
City Office REIT (CIO) Canada $0.198B 4.07
Clipper Realty (CLPR) United States $0.082B 8.00
Global Self Storage (SELF) United States $0.058B 14.31
Ashford Hospitality Trust Inc (AHT) United States $0.047B 0.00
Creative Media & Community Trust (CMCT) United States $0.022B 0.00
Sotherly Hotels (SOHO) United States $0.020B 1.60
Medalist Diversified REIT (MDRR) United States $0.014B 0.00
Alexander's (ALX) United States $0.000B 13.71
Granite Real Estate (GRP.U) Canada $0.000B 0.00