 |
 Video: Compound Annual Growth Rate (CAGR) Definition
|
|
| Date |
Open |
High |
Low |
Close |
Volume |
| 04/11/2024 |
$15.77 |
$15.87 |
$15.44 |
$15.72 |
476.50K | | 04/12/2024 |
$15.58 |
$15.69 |
$15.20 |
$15.38 |
366.70K | | 04/15/2024 |
$15.43 |
$15.49 |
$15.12 |
$15.20 |
328.40K | | 04/16/2024 |
$15.08 |
$15.32 |
$15.04 |
$15.12 |
401.60K | | 04/17/2024 |
$15.20 |
$15.27 |
$14.84 |
$14.87 |
403.50K |
|
|
| CoreCivic is an owner of partnership correctional, detention, and residential reentry facilities and prison operator in the U.S. Through its CoreCivic Safety, CoreCivic Community, and CoreCivic Properties segments, Co. provides a range of solutions to government partners that serve the public good through corrections and detention management, a network of residential reentry centers to help address America's recidivism crisis, and government real estate solutions. In addition to providing fundamental residential services, Co.'s correctional, detention, and reentry facilities provide a variety of rehabilitation and educational programs, including basic education and faith-based services. | |
|
CoreCivic (CXW) has the following price history information. Looking back at CXW historical stock prices for the last five trading days, on April 11, 2024, CXW opened at $15.77, traded as high as $15.87 and as low as $15.44, and closed at $15.72. Trading volume was a total of 476.50K shares. On April 12, 2024, CXW opened at $15.58, traded as high as $15.69 and as low as $15.20, and closed at $15.38. Trading volume was a total of 366.70K shares. On April 15, 2024, CXW opened at $15.43, traded as high as $15.49 and as low as $15.12, and closed at $15.20. Trading volume was a total of 328.40K shares. On April 16, 2024, CXW opened at $15.08, traded as high as $15.32 and as low as $15.04, and closed at $15.12. Trading volume was a total of 401.60K shares. On April 17, 2024, CXW opened at $15.20, traded as high as $15.27 and as low as $14.84, and closed at $14.87. Trading volume was a total of 403.50K shares.
CXW Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into CoreCivic shares, starting with a $10,000 purchase of CXW, and working forward through the historical stock price information to today.
Growth of $10,000.00
With Dividends Reinvested
|
| Start date: |
04/22/2014 |
|
| End date: |
04/17/2024 |
|
| Start price/share: |
$32.95 |
|
| End price/share: |
$14.87 |
|
| Starting shares: |
303.49 |
|
| Ending shares: |
488.89 |
|
| Dividends reinvested/share: |
$11.33 |
|
| Total return: |
-27.30% |
|
| Average Annual Total Return: |
-3.14% |
|
| Starting investment: |
$10,000.00 |
|
| Ending investment: |
$7,269.77 |
|
| Years: |
9.99 |
|
| |
Growth of $10,000.00
Without Dividends Reinvested
|
| Start date: |
04/22/2014 |
|
| End date: |
04/17/2024 |
|
| Start price/share: |
$32.95 |
|
| End price/share: |
$14.87 |
|
| Dividends collected/share: |
$11.33 |
|
| Total return: |
-20.49% |
|
| Average Annual Total Return: |
-2.27% |
|
| Starting investment: |
$10,000.00 |
|
| Ending investment: |
$7,949.39 |
|
| Years: |
9.99 |
|
|
|
| Date |
Close |
| 04/11/2024 | $15.72 | | 04/12/2024 | $15.38 | | 04/15/2024 | $15.20 | | 04/16/2024 | $15.12 | | 04/17/2024 | $14.87 |
|
|
Free CXW Email Alerts:
