CXW

Corecivic Inc

$22.33 0.03 (0.13%)
17:23 EDT CXW Stock Quote Delayed 15 Minutes
Dividend & Yield:       1.71 (7.66%)
P/E:       15.95
Market Cap:       2.65B
EPS:       1.4
Volume:       213,200
Day's Range:       22.16 - 22.45
52wk Range:       17.16 - 26.09
Previous Close:       22.33
Historical Data for CXW
Date Open High Low Volume Close Change %
05/24/19 22.44 22.45 22.16 213,200 22.33 0.03   0.13%
05/23/19 22.21 22.35 22.03 406,508 22.30 -0.04   -0.18%
05/22/19 22.30 22.44 22.26 286,322 22.34 -0.05   -0.22%
05/21/19 22.24 22.39 22.20 350,234 22.39 0.23   1.04%
05/20/19 22.00 22.17 21.96 394,559 22.16 0.08   0.36%
05/17/19 22.01 22.19 22.00 383,000 22.08 -0.05   -0.23%
05/16/19 21.82 22.13 21.79 447,376 22.13 0.31   1.42%
05/15/19 21.46 21.83 21.42 457,080 21.82 0.22   1.02%
05/14/19 21.72 21.89 21.55 685,253 21.60 -0.09   -0.41%
05/13/19 21.61 21.79 21.46 530,384 21.69 -0.19   -0.87%
05/10/19 21.57 21.88 21.38 671,800 21.88 0.29   1.34%
05/09/19 20.98 21.85 20.84 1,004,109 21.59 1.18   5.78%
05/08/19 20.65 20.87 20.40 392,758 20.41 -0.30   -1.45%
05/07/19 21.26 21.30 20.55 372,512 20.71 -0.68   -3.18%
05/06/19 21.10 21.52 20.97 417,015 21.39 0.09   0.42%
05/03/19 20.86 21.31 20.86 432,700 21.30 0.56   2.70%
05/02/19 21.08 21.30 20.61 368,371 20.74 -0.39   -1.85%
05/01/19 20.86 21.50 20.85 366,459 21.13 0.32   1.54%
04/30/19 20.52 20.94 20.37 489,135 20.81 0.37   1.81%
04/29/19 20.42 20.69 20.37 231,833 20.44 -0.12   -0.58%
04/26/19 20.42 20.64 20.30 252,400 20.56 0.22   1.08%
04/25/19 20.43 20.52 20.18 336,176 20.34 -0.22   -1.07%
04/24/19 20.53 20.66 20.48 264,789 20.56 0.06   0.29%
04/23/19 20.39 20.64 20.20 464,296 20.50 0.15   0.74%
04/22/19 20.59 20.71 20.19 500,715 20.35 -0.31   -1.50%
04/18/19 20.47 20.74 20.40 511,000 20.66 0.13   0.63%
04/17/19 20.29 20.71 20.16 511,973 20.53 0.30   1.48%
04/16/19 20.67 20.68 19.97 484,598 20.23 -0.37   -1.80%
04/15/19 20.38 20.69 20.35 451,554 20.60 0.25   1.23%
04/12/19 20.28 20.37 20.12 367,200 20.35 0.08   0.39%
04/11/19 20.35 20.47 20.19 430,281 20.27 -0.07   -0.34%
04/10/19 20.03 20.47 20.03 495,959 20.34 0.39   1.95%
04/09/19 20.26 20.32 19.91 652,746 19.95 -0.36   -1.77%
04/08/19 20.31 20.39 20.15 373,658 20.31 -0.02   -0.10%
04/05/19 20.08 20.33 20.07 811,000 20.33 0.27   1.35%
04/04/19 19.90 20.16 19.83 596,983 20.06 0.21   1.06%
04/03/19 19.74 19.88 19.68 598,661 19.85 0.19   0.97%
04/02/19 19.71 19.77 19.58 655,698 19.66 -0.06   -0.30%
04/01/19 19.50 19.72 19.29 870,787 19.72 0.27   1.39%
03/29/19 19.54 19.57 19.21 1,451,400 19.45 -0.29   -1.47%
03/28/19 19.50 19.80 19.40 906,050 19.74 0.36   1.86%
03/27/19 19.51 19.60 19.11 518,150 19.38 -0.15   -0.77%
03/26/19 19.26 19.67 19.20 521,263 19.53 0.35   1.82%
03/25/19 19.17 19.36 18.93 699,330 19.18 -0.01   -0.05%
03/22/19 19.42 19.56 19.19 807,900 19.19 -0.30   -1.54%
03/21/19 18.86 19.49 18.86 595,172 19.49 0.52   2.74%
03/20/19 19.08 19.14 18.78 1,196,174 18.97 -0.10   -0.52%
03/19/19 19.19 19.32 19.01 671,150 19.07 -0.06   -0.31%
03/18/19 19.12 19.39 18.94 783,197 19.13 0.00   0.00%
03/15/19 19.27 19.37 19.03 1,259,400 19.13 -0.07   -0.36%
03/14/19 19.25 19.42 18.93 790,719 19.20 -0.03   -0.16%
03/13/19 19.48 19.71 19.14 1,242,635 19.23 -0.26   -1.33%
03/12/19 19.83 19.95 19.41 764,735 19.49 -0.27   -1.37%
03/11/19 19.52 19.81 19.41 669,421 19.76 0.28   1.44%
03/08/19 19.62 19.72 19.33 521,900 19.48 -0.13   -0.66%
03/07/19 20.09 20.11 19.54 738,908 19.61 -0.31   -1.56%
03/06/19 20.85 20.98 19.89 971,430 19.92 -0.96   -4.60%
03/05/19 21.07 21.24 20.83 488,762 20.88 -0.19   -0.90%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

B
Buy

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!