CXWCorecivic Inc11/14/2018
LAST:

 22.06
CHANGE:
 0.48
OPEN:
22.69
HIGH:
22.73
ASK:
26.86
VOLUME:
636,900
CHANGE(%):
2.13
PREV:
22.54
LOW:
21.83
BID:
17.21
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
11/14/1822.6922.7321.8322.06636,9000
11/13/1822.8223.1522.4422.54297,6000
11/12/1821.8722.8021.8722.71734,0000
11/09/1822.0522.3721.7121.85584,4000
11/08/1821.9622.2221.7522.18524,2000
11/07/1821.7922.2621.3721.99775,0000
11/06/1823.2023.2121.0421.791,612,6000
11/05/1822.7023.7522.7023.36819,0000
11/02/1822.6322.8122.1422.68672,0000
11/01/1822.4622.7422.2822.54655,2000
COMPANY PROFILE
NYSE, CXW - Corecivic Inc

We are the nation?s largest owner and operator of privatized correctional and  detention facilities and one of the largest prison operators in the United  States behind only the federal government and three states. We currently operate  65 correctional, detention and juvenile facilities, including 41 facilities that  we own, with a total design capacity of approximately 78,000 beds in 19 states  and the District of Columbia. Further, we are constructing an additional  1,668-bed facility in Adams County, Mississippi that is expected to be completed  in the fourth quarter of 2008 as well as a 3,060-bed facility in Eloy, Arizona  that is expected to be completed in the second quarter of 2009. We also own  three additional correctional facilities that we lease to third-party operators.  We specialize in owning, operating, and managing prisons and other correctional  facilities and providing inmate residential and prisoner transportation services  for governmental agencies.  ...

Read SEC Filing on NASDAQ.com »
FUNDAMENTALS
Sector:Consumer Services
Industry:Diversified Commercial Services
P/E Ratio:13.88
PEG Ratio:1.36
EPS:1.8
DivYield:6.73
PtB:2
PtS:1.61
EBITDA:452.80M
Shares:118.24M
Market Cap:2.61B
52wk range:18.61 - 26.09
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jul 15, 1997
Purchase Intraday Historical Data
for this symbol from Jan 01, 2008
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
OPTIONS DATA DOWNLOAD
Download US Equity option chain data.
Options:
Format:
 
Root:
Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,136-640.90
DJI25,081-2060.81
SP5002,702-210.76
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,21190.73
BDI1,200494.26
HSI30,063-2530.83