CoreCivic (CXW) | Historique des prix et rendements | 1997 - 2026
CoreCivic Inc. Small-cap Industrials
Graphique historique des prix CoreCivic
Données historiques des prix CoreCivic
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 3 juin 2026 | $21,71 | +1,69% | $21,21 | $21,88 | $21,19 | 548,8K |
| 2 juin 2026 | $21,35 | +0,66% | $21,00 | $21,81 | $20,97 | 902,6K |
| 1 juin 2026 | $21,21 | +0,62% | $21,00 | $21,34 | $20,76 | 771,3K |
| 29 mai 2026 | $21,08 | -3,17% | $21,49 | $21,69 | $21,03 | 1,3M |
| 28 mai 2026 | $21,77 | +2,74% | $21,05 | $21,79 | $20,86 | 722,6K |
| 27 mai 2026 | $21,19 | 0,00% | $21,54 | $21,74 | $21,04 | 674,5K |
| 26 mai 2026 | $21,19 | -1,44% | $21,33 | $21,81 | $21,09 | 1,6M |
| 22 mai 2026 | $21,50 | +1,80% | $21,04 | $21,63 | $21,02 | 661,2K |
| 21 mai 2026 | $21,12 | -1,26% | $21,19 | $21,89 | $21,10 | 865,7K |
| 20 mai 2026 | $21,39 | +1,81% | $21,04 | $21,42 | $20,79 | 746,3K |
| 19 mai 2026 | $21,01 | -0,05% | $21,00 | $21,19 | $20,74 | 631,7K |
| 18 mai 2026 | $21,02 | +1,35% | $20,74 | $21,36 | $20,74 | 711,4K |
| 15 mai 2026 | $20,74 | -2,40% | $21,19 | $21,31 | $20,51 | 1,6M |
| 14 mai 2026 | $21,25 | +3,16% | $20,82 | $21,51 | $20,55 | 1,1M |
| 13 mai 2026 | $20,60 | +5,10% | $19,38 | $20,68 | $19,31 | 1,1M |
| 12 mai 2026 | $19,60 | -1,41% | $19,87 | $19,87 | $19,35 | 1,1M |
| 11 mai 2026 | $19,88 | -2,21% | $20,28 | $20,72 | $19,82 | 1,5M |
| 8 mai 2026 | $20,33 | -6,83% | $21,59 | $22,09 | $20,31 | 2,0M |
| 7 mai 2026 | $21,82 | +3,07% | $21,60 | $22,20 | $20,30 | 2,9M |
| 6 mai 2026 | $21,17 | +9,01% | $19,76 | $21,52 | $19,76 | 1,9M |
| 5 mai 2026 | $19,42 | -3,62% | $20,20 | $20,30 | $19,42 | 1,2M |
| 4 mai 2026 | $20,15 | -2,09% | $20,44 | $20,44 | $19,99 | 607,0K |
| 1 mai 2026 | $20,58 | +0,59% | $20,64 | $20,70 | $20,25 | 636,5K |
| 30 avr. 2026 | $20,46 | -0,39% | $20,48 | $20,72 | $20,30 | 613,6K |
| 29 avr. 2026 | $20,54 | -0,15% | $20,57 | $20,69 | $20,44 | 412,5K |
| 28 avr. 2026 | $20,57 | +1,58% | $20,38 | $20,60 | $20,21 | 502,6K |
| 27 avr. 2026 | $20,25 | -1,27% | $20,36 | $20,70 | $20,21 | 507,7K |
| 24 avr. 2026 | $20,51 | +2,35% | $20,00 | $20,83 | $19,93 | 783,7K |
| 23 avr. 2026 | $20,04 | -1,81% | $20,42 | $20,69 | $20,02 | 441,3K |
| 22 avr. 2026 | $20,41 | -0,78% | $20,69 | $20,89 | $20,24 | 965,3K |
| 21 avr. 2026 | $20,57 | -0,24% | $20,70 | $20,87 | $20,43 | 506,8K |
| 20 avr. 2026 | $20,62 | +0,83% | $20,41 | $20,75 | $20,27 | 1,2M |
| 17 avr. 2026 | $20,45 | +1,14% | $20,23 | $20,59 | $20,23 | 982,1K |
| 16 avr. 2026 | $20,22 | +0,70% | $20,09 | $20,31 | $19,97 | 710,6K |
| 15 avr. 2026 | $20,08 | +0,65% | $19,95 | $20,46 | $19,83 | 661,7K |
| 14 avr. 2026 | $19,95 | +0,10% | $19,93 | $20,31 | $19,87 | 1,3M |
| 13 avr. 2026 | $19,93 | +0,05% | $19,85 | $19,96 | $19,45 | 815,7K |
| 10 avr. 2026 | $19,92 | -1,48% | $20,30 | $20,30 | $19,76 | 399,2K |
| 9 avr. 2026 | $20,22 | -0,79% | $20,30 | $20,59 | $20,13 | 525,2K |
| 8 avr. 2026 | $20,38 | +2,00% | $20,21 | $20,40 | $19,78 | 1,1M |
| 7 avr. 2026 | $19,98 | -0,35% | $20,12 | $20,33 | $19,69 | 676,6K |
| 6 avr. 2026 | $20,05 | -2,24% | $20,61 | $20,77 | $19,96 | 1,0M |
| 2 avr. 2026 | $20,51 | +7,21% | $18,88 | $20,51 | $18,80 | 1,1M |
| 1 avr. 2026 | $19,13 | +1,16% | $18,94 | $19,25 | $18,46 | 792,3K |
| 31 mars 2026 | $18,91 | -0,84% | $19,15 | $19,32 | $18,69 | 1,2M |
| 30 mars 2026 | $19,07 | -1,90% | $19,42 | $19,51 | $18,95 | 1,0M |
| 27 mars 2026 | $19,44 | -1,77% | $19,43 | $19,78 | $19,33 | 1,3M |
| 26 mars 2026 | $19,79 | -0,95% | $19,89 | $20,17 | $19,74 | 995,7K |
| 25 mars 2026 | $19,98 | +0,20% | $20,01 | $20,44 | $19,90 | 2,3M |
| 24 mars 2026 | $19,94 | -1,43% | $20,55 | $20,60 | $19,89 | 2,7M |
| 23 mars 2026 | $20,23 | +3,96% | $19,27 | $20,42 | $19,27 | 1,5M |
| 20 mars 2026 | $19,46 | -2,26% | $19,91 | $19,91 | $19,40 | 4,3M |
| 19 mars 2026 | $19,91 | -1,53% | $20,15 | $20,40 | $19,79 | 1,1M |
| 18 mars 2026 | $20,22 | -0,30% | $20,05 | $20,72 | $19,78 | 1,5M |
| 17 mars 2026 | $20,28 | +6,74% | $19,10 | $20,31 | $19,08 | 2,1M |
| 16 mars 2026 | $19,00 | +4,34% | $18,23 | $19,23 | $17,97 | 1,5M |
| 13 mars 2026 | $18,21 | +3,23% | $17,66 | $18,22 | $17,38 | 802,9K |
| 12 mars 2026 | $17,64 | +0,86% | $17,31 | $17,88 | $17,22 | 747,2K |
| 11 mars 2026 | $17,49 | -1,30% | $17,86 | $17,90 | $17,32 | 1,1M |
| 10 mars 2026 | $17,72 | -1,12% | $17,65 | $18,07 | $17,15 | 1,1M |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 25 mai 2026 | $21,08 | -1,95% | $21,33 | $21,81 | $20,86 | 4,2M |
| 18 mai 2026 | $21,50 | +3,66% | $20,74 | $21,89 | $20,74 | 3,6M |
| 11 mai 2026 | $20,74 | +2,02% | $20,28 | $21,51 | $19,31 | 6,3M |
| 4 mai 2026 | $20,33 | -1,21% | $20,44 | $22,20 | $19,42 | 8,6M |
| 27 avr. 2026 | $20,58 | +0,34% | $20,36 | $20,72 | $20,21 | 2,7M |
| 20 avr. 2026 | $20,51 | +0,29% | $20,41 | $20,89 | $19,93 | 3,9M |
| 13 avr. 2026 | $20,45 | +2,66% | $19,85 | $20,59 | $19,45 | 4,5M |
| 6 avr. 2026 | $19,92 | -2,88% | $20,61 | $20,77 | $19,69 | 3,7M |
| 30 mars 2026 | $20,51 | +5,50% | $19,42 | $20,51 | $18,46 | 4,1M |
| 23 mars 2026 | $19,44 | -0,10% | $19,27 | $20,60 | $19,27 | 8,8M |
| 16 mars 2026 | $19,46 | +6,86% | $18,23 | $20,72 | $17,97 | 10,6M |
| 9 mars 2026 | $18,21 | +0,83% | $17,89 | $18,22 | $17,15 | 4,7M |
| 2 mars 2026 | $18,06 | +2,15% | $17,48 | $18,62 | $17,46 | 5,1M |
| 23 févr. 2026 | $17,68 | +5,62% | $16,58 | $17,90 | $15,74 | 5,8M |
| 16 févr. 2026 | $16,74 | -11,52% | $19,23 | $19,30 | $16,37 | 5,5M |
| 9 févr. 2026 | $18,92 | +1,07% | $18,68 | $19,69 | $16,16 | 6,0M |
| 2 févr. 2026 | $18,72 | +1,03% | $18,59 | $18,87 | $18,27 | 5,6M |
| 26 janv. 2026 | $18,53 | -7,67% | $20,16 | $20,20 | $18,12 | 6,2M |
| 19 janv. 2026 | $20,07 | +0,30% | $19,77 | $20,98 | $19,63 | 3,9M |
| 12 janv. 2026 | $20,01 | -1,43% | $20,21 | $20,46 | $19,45 | 3,4M |
| 5 janv. 2026 | $20,30 | +6,73% | $18,97 | $20,33 | $18,57 | 3,9M |
| 29 déc. 2025 | $19,02 | -1,04% | $19,13 | $19,42 | $18,86 | 2,8M |
| 22 déc. 2025 | $19,22 | +1,32% | $18,95 | $19,37 | $18,84 | 2,6M |
| 15 déc. 2025 | $18,97 | +0,37% | $19,01 | $19,81 | $18,86 | 6,5M |
| 8 déc. 2025 | $18,90 | +1,39% | $18,64 | $19,15 | $18,48 | 4,9M |
| 1 déc. 2025 | $18,64 | +3,27% | $17,90 | $18,94 | $17,87 | 4,1M |
| 24 nov. 2025 | $18,05 | +5,74% | $17,03 | $18,12 | $17,00 | 4,1M |
| 17 nov. 2025 | $17,07 | -0,70% | $17,10 | $17,58 | $15,95 | 6,4M |
| 14 nov. 2025 | $17,19 | +2,63% | $16,85 | $17,33 | $16,75 | 1,2M |
| 13 nov. 2025 | $16,75 | -1,93% | $17,01 | $17,13 | $16,71 | 1,3M |
| 10 nov. 2025 | $17,19 | +1,42% | $17,59 | $18,31 | $16,71 | 6,9M |
| 7 nov. 2025 | $16,95 | +0,95% | $16,70 | $16,96 | $16,28 | 1,9M |
| 6 nov. 2025 | $16,79 | -9,92% | $17,08 | $18,11 | $16,02 | 2,6M |
| 3 nov. 2025 | $16,95 | -8,53% | $18,49 | $19,10 | $16,02 | 7,1M |
| 27 oct. 2025 | $18,53 | -1,33% | $18,80 | $19,32 | $17,99 | 4,3M |
| 20 oct. 2025 | $18,78 | +4,57% | $18,00 | $18,94 | $17,76 | 2,8M |
| 13 oct. 2025 | $17,96 | -0,17% | $18,00 | $18,37 | $17,58 | 5,0M |
| 6 oct. 2025 | $17,99 | -9,23% | $19,74 | $19,89 | $17,86 | 4,6M |
| 29 sept. 2025 | $19,82 | -8,03% | $22,10 | $22,46 | $19,48 | 4,6M |
| 22 sept. 2025 | $21,55 | +3,06% | $20,91 | $21,84 | $20,73 | 4,4M |
| 15 sept. 2025 | $20,91 | -0,90% | $21,02 | $21,42 | $20,53 | 5,7M |
| 8 sept. 2025 | $21,10 | +7,27% | $19,59 | $21,45 | $19,39 | 5,4M |
| 1 sept. 2025 | $19,67 | -3,01% | $20,18 | $20,28 | $19,53 | 2,5M |
| 25 août 2025 | $20,28 | -2,45% | $20,77 | $21,02 | $19,93 | 5,0M |
| 18 août 2025 | $20,79 | -0,14% | $20,76 | $21,15 | $20,02 | 5,4M |
| 11 août 2025 | $20,82 | +1,56% | $20,57 | $21,10 | $19,88 | 5,2M |
| 4 août 2025 | $20,50 | +4,54% | $19,68 | $21,65 | $19,27 | 7,1M |
| 28 juil. 2025 | $19,61 | -5,40% | $20,66 | $20,66 | $19,45 | 3,5M |
| 21 juil. 2025 | $20,73 | -0,38% | $20,71 | $21,02 | $19,65 | 5,6M |
| 14 juil. 2025 | $20,81 | -5,15% | $21,99 | $22,30 | $20,77 | 5,3M |
| 7 juil. 2025 | $21,94 | +1,20% | $22,70 | $23,19 | $21,63 | 5,4M |
| 30 juin 2025 | $21,68 | +4,38% | $21,00 | $21,73 | $20,42 | 3,6M |
| 23 juin 2025 | $20,77 | +1,37% | $20,54 | $20,86 | $20,08 | 3,7M |
| 16 juin 2025 | $20,49 | -0,58% | $20,77 | $20,99 | $20,20 | 4,2M |
| 9 juin 2025 | $20,61 | -6,23% | $22,30 | $22,65 | $20,38 | 5,1M |
| 2 juin 2025 | $21,98 | +0,09% | $21,84 | $22,25 | $20,70 | 4,1M |
| 26 mai 2025 | $21,96 | -0,68% | $22,19 | $22,50 | $21,59 | 3,5M |
| 19 mai 2025 | $22,11 | +1,01% | $22,08 | $23,20 | $21,84 | 3,8M |
| 12 mai 2025 | $21,89 | +0,05% | $22,09 | $22,35 | $21,31 | 4,4M |
| 5 mai 2025 | $21,88 | -4,41% | $22,94 | $23,54 | $21,52 | 7,3M |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 1 mai 2026 | $21,08 | +3,03% | $20,64 | $22,20 | $19,31 | 23,4M |
| 1 avr. 2026 | $20,46 | +8,20% | $18,94 | $20,89 | $18,46 | 16,0M |
| 1 mars 2026 | $18,91 | +6,96% | $17,48 | $20,72 | $17,15 | 31,4M |
| 1 févr. 2026 | $17,68 | -4,59% | $18,59 | $19,69 | $15,74 | 22,9M |
| 1 janv. 2026 | $18,53 | -3,04% | $19,04 | $20,98 | $18,12 | 18,1M |
| 1 déc. 2025 | $19,11 | +5,87% | $17,90 | $19,81 | $17,87 | 20,2M |
| 14 nov. 2025 | $17,19 | +2,63% | $16,85 | $17,33 | $16,75 | 1,2M |
| 13 nov. 2025 | $16,75 | -1,93% | $17,01 | $17,13 | $16,71 | 1,3M |
| 7 nov. 2025 | $16,95 | +0,95% | $16,70 | $16,96 | $16,28 | 1,9M |
| 6 nov. 2025 | $16,79 | -9,92% | $17,08 | $18,11 | $16,02 | 2,6M |
| 1 nov. 2025 | $18,05 | -2,59% | $18,49 | $19,10 | $15,95 | 24,6M |
| 1 oct. 2025 | $18,53 | -8,94% | $20,22 | $21,02 | $17,58 | 19,4M |
| 1 sept. 2025 | $20,35 | +0,35% | $20,18 | $22,46 | $19,39 | 19,9M |
| 1 août 2025 | $20,28 | +1,20% | $19,98 | $21,65 | $19,27 | 23,4M |
| 1 juil. 2025 | $20,04 | -4,89% | $21,07 | $23,19 | $19,45 | 21,8M |
| 1 juin 2025 | $21,07 | -4,05% | $21,84 | $22,65 | $20,08 | 18,1M |
| 1 mai 2025 | $21,96 | -3,00% | $22,61 | $23,54 | $21,31 | 20,7M |
| 1 avr. 2025 | $22,64 | +11,58% | $20,08 | $22,87 | $18,28 | 23,8M |
| 1 mars 2025 | $20,29 | +8,16% | $18,85 | $21,02 | $17,54 | 24,6M |
| 1 févr. 2025 | $18,76 | -8,31% | $19,99 | $20,29 | $16,46 | 29,3M |
| 1 janv. 2025 | $20,46 | -5,89% | $21,77 | $23,85 | $19,64 | 22,3M |
| 1 déc. 2024 | $21,74 | -2,64% | $22,33 | $23,52 | $19,76 | 23,9M |
| 1 nov. 2024 | $22,33 | +61,69% | $13,90 | $24,99 | $12,66 | 41,3M |
| 1 oct. 2024 | $13,81 | +9,17% | $12,58 | $14,75 | $12,24 | 14,4M |
| 1 sept. 2024 | $12,65 | -8,20% | $13,64 | $13,74 | $12,13 | 22,0M |
| 1 août 2024 | $13,78 | -1,15% | $13,94 | $13,96 | $11,82 | 20,8M |
| 1 juil. 2024 | $13,94 | +7,40% | $12,99 | $15,22 | $12,82 | 18,9M |
| 1 juin 2024 | $12,98 | -19,13% | $16,17 | $16,54 | $10,74 | 27,4M |
| 1 mai 2024 | $16,05 | +7,72% | $14,87 | $16,15 | $14,81 | 15,7M |
| 1 avr. 2024 | $14,90 | -4,55% | $15,64 | $16,24 | $14,49 | 12,6M |
| 1 mars 2024 | $15,61 | +2,50% | $15,21 | $16,24 | $14,30 | 19,1M |
| 1 févr. 2024 | $15,23 | +7,10% | $14,29 | $15,38 | $13,58 | 23,8M |
| 1 janv. 2024 | $14,22 | -2,13% | $14,45 | $15,12 | $13,36 | 17,5M |
| 1 déc. 2023 | $14,53 | +0,41% | $14,38 | $14,83 | $13,44 | 20,5M |
| 1 nov. 2023 | $14,47 | +13,94% | $12,74 | $15,06 | $12,61 | 21,2M |
| 1 oct. 2023 | $12,70 | +12,89% | $11,25 | $12,91 | $10,83 | 22,7M |
| 1 sept. 2023 | $11,25 | +4,55% | $10,80 | $11,34 | $9,94 | 13,7M |
| 1 août 2023 | $10,76 | +10,93% | $9,72 | $10,95 | $9,40 | 13,7M |
| 1 juil. 2023 | $9,70 | +3,08% | $9,39 | $9,74 | $9,06 | 10,1M |
| 1 juin 2023 | $9,41 | +9,16% | $8,66 | $9,72 | $8,57 | 18,8M |
| 1 mai 2023 | $8,62 | -1,93% | $8,74 | $9,73 | $7,84 | 24,1M |
| 1 avr. 2023 | $8,79 | -4,46% | $9,20 | $9,70 | $8,26 | 14,1M |
| 1 mars 2023 | $9,20 | -5,25% | $9,75 | $10,25 | $8,84 | 25,3M |
| 1 févr. 2023 | $9,71 | -8,74% | $10,56 | $11,88 | $9,66 | 25,2M |
| 1 janv. 2023 | $10,64 | -7,96% | $11,67 | $11,78 | $10,29 | 17,2M |
| 1 déc. 2022 | $11,56 | -12,95% | $13,24 | $13,50 | $11,30 | 23,2M |
| 1 nov. 2022 | $13,28 | +26,84% | $10,55 | $13,47 | $9,16 | 25,2M |
| 1 oct. 2022 | $10,47 | +18,44% | $9,06 | $10,51 | $8,96 | 16,7M |
| 1 sept. 2022 | $8,84 | -7,24% | $9,50 | $9,90 | $8,70 | 19,4M |
| 1 août 2022 | $9,53 | -11,51% | $10,62 | $11,03 | $9,42 | 35,0M |
| 1 juil. 2022 | $10,77 | -3,06% | $11,10 | $11,58 | $10,34 | 14,5M |
| 1 juin 2022 | $11,11 | -13,68% | $12,90 | $13,15 | $10,35 | 20,6M |
| 1 mai 2022 | $12,87 | +3,54% | $12,44 | $13,80 | $10,01 | 25,3M |
| 1 avr. 2022 | $12,43 | +11,28% | $11,10 | $14,24 | $10,94 | 23,1M |
| 1 mars 2022 | $11,17 | +22,61% | $9,06 | $11,49 | $8,39 | 18,4M |
| 1 févr. 2022 | $9,11 | -9,89% | $10,07 | $10,33 | $8,77 | 15,5M |
| 1 janv. 2022 | $10,11 | +1,40% | $10,00 | $11,07 | $9,58 | 14,5M |
| 1 déc. 2021 | $9,97 | -7,43% | $11,03 | $11,23 | $9,19 | 17,8M |
| 1 nov. 2021 | $10,77 | +25,09% | $8,60 | $11,99 | $8,49 | 16,5M |
| 1 oct. 2021 | $8,61 | -3,26% | $8,84 | $9,83 | $8,23 | 12,2M |
| Date | Clôture | Variation % | Dividends | Total Return % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|---|---|
| 2026 | $21,08 | +10,31% | - | +10,31% | $19,04 | $22,20 | $15,74 | 111,9M |
| 2025 | $19,11 | -12,10% | - | -12,10% | $21,77 | $23,85 | $15,95 | 275,1M |
| 2024 | $21,74 | +49,62% | - | +49,62% | $14,45 | $24,99 | $10,74 | 257,5M |
| 2023 | $14,53 | +25,69% | - | +25,69% | $11,67 | $15,06 | $7,84 | 226,6M |
| 2022 | $11,56 | +15,95% | - | +15,95% | $10,00 | $14,24 | $8,39 | 251,4M |
| 2021 | $9,97 | +52,21% | - | +52,21% | $6,67 | $12,35 | $5,92 | 411,3M |
| 2020 | $6,55 | -62,31% | $0,88 | -57,30% | $17,56 | $17,90 | $5,76 | 434,0M |
| 2019 | $17,38 | -2,52% | $1,32 | +4,99% | $17,57 | $24,38 | $14,68 | 196,5M |
| 2018 | $17,83 | -20,76% | $1,72 | -13,14% | $22,57 | $26,09 | $17,16 | 217,2M |
| 2017 | $22,50 | -8,01% | $1,68 | -1,19% | $24,63 | $35,33 | $21,41 | 259,1M |
| 2016 | $24,46 | -7,66% | $2,04 | +0,11% | $26,24 | $35,05 | $12,99 | 466,5M |
| 2015 | $26,49 | -27,11% | $2,16 | -21,19% | $36,50 | $42,31 | $24,21 | 182,2M |
| 2014 | $36,34 | +13,31% | $2,04 | +19,67% | $32,07 | $38,60 | $30,37 | 156,4M |
| 2013 | $32,07 | -9,59% | $8,60 | +14,02% | $36,42 | $41,40 | $31,10 | 336,7M |
| 2012 | $35,47 | +74,13% | $0,60 | +77,03% | $20,68 | $36,54 | $20,63 | 263,5M |
| 2011 | $20,37 | -18,72% | - | -18,72% | $25,27 | $26,43 | $18,41 | 212,8M |
| 2010 | $25,06 | +2,08% | - | +2,08% | $24,72 | $26,89 | $17,49 | 238,9M |
| 2009 | $24,55 | +50,06% | - | +50,06% | $16,36 | $26,25 | $9,50 | 323,7M |
| 2008 | $16,36 | -44,56% | - | -44,56% | $29,22 | $29,65 | $11,86 | 294,5M |
| 2007 | $29,51 | +30,52% | - | +30,52% | $22,67 | $33,40 | $21,66 | 218,5M |
| 2006 | $22,61 | +50,83% | - | +50,83% | $15,02 | $24,85 | $13,37 | 229,5M |
| 2005 | $14,99 | +11,20% | - | +11,20% | $13,46 | $15,13 | $11,75 | 137,8M |
| 2004 | $13,48 | +40,27% | - | +40,27% | $9,98 | $13,72 | $9,22 | 116,7M |
| 2003 | $9,61 | +68,01% | - | +68,01% | $5,77 | $9,83 | $5,47 | 122,8M |
| 2002 | $5,72 | -7,59% | - | -7,59% | $6,17 | $6,42 | $3,90 | 62,8M |
| 2001 | $6,19 | +438,26% | - | +438,26% | $1,25 | $6,42 | $1,15 | 69,2M |
| 2000 | $1,15 | -93,19% | - | -93,19% | $17,50 | $20,83 | $0,62 | 39,1M |
| 1999 | $16,88 | -75,30% | - | -75,30% | $70,83 | $81,25 | $15,00 | 52,5M |
| 1998 | $68,33 | -54,06% | $2,72 | -52,22% | $147,92 | $148,33 | $51,67 | 11,9M |
| 1997 | $148,75 | 0,00% | $2,72 | +2,72% | $100,00 | $148,75 | $93,33 | 8,4M |
Join Our United States Telegram Channel
Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!
Comment CoreCivic a performé Par rapport au marché et au secteur
Stock (...):
Chargement...
Market (...):
Chargement...
Sector (...):
Chargement...
CoreCivic Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
CoreCivic
CXW
|
1,98B Small-cap | 0,76 % | 5,96 % | 17,37 % | 16,79 % | 12,25 % | -4,01 % | 136,59 % | 133,44 % | -38,54 % | -3,79 % | 23,49 % |
|
Msa Safety
MSA
|
6,68B Mid-cap | -5,75 % | -1,20 % | -17,62 % | -0,65 % | 0,63 % | 1,74 % | 16,07 % | -3,10 % | 225,80 % | 382,96 % | 300,97 % |
|
Mistras
MG
|
599,74M Small-cap | -0,93 % | -3,48 % | 18,14 % | 54,19 % | 39,63 % | 132,85 % | 155,15 % | 64,76 % | -29,65 % | 6,42 % | 38,97 % |
|
Napco Security
NSSC
|
1,60B Small-cap | -2,37 % | -8,58 % | -18,94 % | -9,20 % | -12,49 % | 34,52 % | 2,93 % | 125,13 % | 1 040,73 % | 3 053,78 % | 640,24 % |
|
Evolv Technologies
EVLV
|
1,16B Small-cap | 5,98 % | -5,74 % | 25,79 % | 6,49 % | 0,45 % | 18,13 % | 8,59 % | -35,56 % | -34,05 % | -34,05 % | -34,05 % |
|
Allegion plc
ALLE
|
12,59B Large-cap | -1,34 % | -1,99 % | -20,09 % | -20,90 % | -19,30 % | -8,85 % | 19,04 % | -6,31 % | 91,59 % | 195,68 % | 195,68 % |
Calculez vos rendements d'investissement CoreCivic
Analyse de performance d'investissement à long terme
CoreCivic stock price in May 2016 was $34,30, A $1 000,00 lump sum investment in CoreCivic made 10 years ago would be worth approximately $839,94 today, representing a negative return of -16,01 %. This translates to an annualized return (CAGR) of -1,73 %. During this period, CoreCivic paid out $7,10 per share in total dividends, providing additional income beyond capital appreciation.
Scénario d'investissement 10 années (May 2016 - Jun 2026)
Investissement Initial
$1 000,00
Valeur Actuelle
$839,94
Rendement annuel (TCAC)
-1,73 %
Total des dividendes
$207,00
Actions détenues
Répartition de l'investissement
Comparaison de valeur
Avertissement : Ce calculateur est à des fins d'information uniquement et ne tient pas compte des taxes, frais ou autres coûts associés à l'investissement. Les performances passées ne garantissent pas les résultats futurs.
Questions fréquemment posées
- Comment l'action CoreCivic (CXW) a-t-elle performé durant les 12 derniers mois ?
Au cours des 12 derniers mois, CoreCivic a délivré un rendement total de -4,0%.
- Plus haut 52 semaines a atteint 23,19 $ le N/A.
- Plus bas 52 semaines a touché 15,74 $ le N/A.
- Prix actuel se négocie à 21,71 $ en date du June 4, 2026.
- Quel est le rendement total de l'action CoreCivic (CXW) sur les 5 dernières années ?
Au cours des 5 dernières années, investir 10 000,00 $ dans CoreCivic (cxw) aurait grandi à approximativement 23 344,00 $ en date du June 4, 2026, représentant un rendement total de 133,4%.
Cela représente un taux de croissance annuel composé (TCAC) de 18,5% sur la période de 5 ans.
- Comment le rendement annualisé sur 10 ans de l'action CoreCivic se compare-t-il au secteur Industrials ?
CoreCivic (cxw) a délivré un rendement annualisé de -4,8% au cours des 10 dernières années.
Pour illustrer : 10 000,00 $ investi dans CoreCivic aurait grandi à 6 146,00 $ sur cette période de 10 ans.
Cette performance devrait être comparée à d'autres entreprises du secteur Industrials pour comprendre la performance relative.
- Quelle a été historiquement la meilleure année de performance pour CoreCivic ?
CoreCivic (cxw) a atteint sa performance la plus forte sur la période 3 ans, délivrant un rendement total de 136,6%.
- Quelle est la plus longue période de croissance annuelle consécutive que CoreCivic a historiquement atteinte ?
CoreCivic (cxw) montre la performance suivante sur différentes périodes :
Rendements positifs : 3 years (+136,6%), 5 years (+133,4%)
Rendements négatifs : 12 months (-4,0%), 10 years (-38,5%)
Cela représente cohérence modérée dans la livraison de rendements positifs sur différents horizons temporels.
Pour plus de questions courantes sur nos données, veuillez visiter notre page À propos des données.
Les données sont fournies à des fins d'information uniquement. Devyara ne garantit pas l'exactitude des données affichées.