EODData

MEMBERSHIP REGISTER LOG IN

FRA, PSRA: CoreCivic Inc

03 Sep 2025
LAST:

17.06

CHANGE:
 0.26		OPEN:
17.06		HIGH:
17.06		ASK:
0.00		VOLUME:
100
CHG(%):
1.47		PREV:
17.32		LOW:
17.06		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
03 Sep 2517.0617.0617.0617.06100
02 Sep 2517.3217.3217.3217.32100
01 Sep 2517.1117.1117.1117.11100
29 Aug 2517.1017.1017.1017.10100
28 Aug 2517.5117.5117.5117.51100
27 Aug 2517.3717.3717.3717.37100
26 Aug 2517.6217.6217.6217.62100
25 Aug 2517.5717.5717.5717.57100
22 Aug 2517.4617.4617.4617.46100
21 Aug 2517.8417.8417.8417.84100

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

TECHNICAL INDICATORS

MA5:17.22
MA10:17.39
MA20:17.46
MA50:17.62
MA100:18.31
MA200:18.90
RSI14:41.90
WPR14:-100.00
MTM14:-0.44
ROC14:-0.02
ATR:0.18
Week High:17.51
Week Low:17.06
Month High:18.05
Month Low:16.70
Year High:24.03
Year Low:10.88
Volatility:8.06

RECENT DIVIDENDS

Date Amount
31 Mar 2020$0.38
03 Jan 2020$0.38
30 Sep 2019$0.38
28 Jun 2019$0.38
29 Mar 2019$0.38
31 Dec 2018$0.37
28 Sep 2018$0.37
29 Jun 2018$0.37
29 Mar 2018$0.37
29 Dec 2017$0.36