ストックスクリーナーアプリを入手
16.91
0.89%
0.15
Corecivic Inc (CXW) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11-20 | $17.20 | $16.63 | $0.57 | 269,083.0 | +0.84% |
| 2025-11-19 | $17.58 | $16.08 | $1.50 | 2,170,382.0 | +3.91% |
| 2025-11-18 | $16.34 | $15.95 | $0.39 | 1,031,294.0 | -0.55% |
| 2025-11-17 | $17.18 | $16.17 | $1.01 | 1,144,465.0 | -5.64% |
| 2025-11-14 | $17.33 | $16.75 | $0.5801 | 1,184,505.0 | +2.63% |
| 2025-11-13 | $17.13 | $16.70 | $0.425 | 1,278,879.0 | -1.93% |
| 2025-11-12 | $17.44 | $17.05 | $0.39 | 1,299,371.0 | -0.87% |
| 2025-11-11 | $17.47 | $17.01 | $0.46 | 1,325,127.0 | -1.26% |
| 2025-11-10 | $18.31 | $17.44 | $0.87 | 1,821,783.0 | +2.95% |
| 2025-11-07 | $16.96 | $16.28 | $0.68 | 1,922,601.0 | +0.95% |
| 2025-11-06 | $18.11 | $16.02 | $2.09 | 2,642,764.0 | -9.92% |
| 2025-11-05 | $19.01 | $18.24 | $0.77 | 1,099,708.0 | +1.14% |
| 2025-11-04 | $18.84 | $18.31 | $0.53 | 552,932.0 | -2.23% |
| 2025-11-03 | $19.09 | $18.21 | $0.885 | 925,378.0 | +1.73% |
| 2025-10-31 | $18.66 | $18.21 | $0.44 | 1,145,741.0 | +1.15% |
| 2025-10-30 | $18.70 | $18.20 | $0.50 | 1,012,172.0 | -1.82% |
| 2025-10-29 | $19.32 | $17.99 | $1.33 | 1,108,260.0 | +1.58% |
| 2025-10-28 | $18.53 | $18.25 | $0.2818 | 562,398.0 | -1.02% |
| 2025-10-27 | $18.86 | $18.52 | $0.34 | 480,767.0 | -1.17% |
| 2025-10-24 | $18.94 | $18.57 | $0.37 | 458,425.0 | +0.32% |
| 2025-10-23 | $18.91 | $18.39 | $0.515 | 642,831.0 | +1.52% |
| 2025-10-22 | $18.60 | $18.23 | $0.37 | 791,522.0 | +0.93% |
| 2025-10-21 | $18.48 | $17.97 | $0.515 | 394,905.0 | +1.39% |
Corecivic Inc (CXW) 株の年ごとの株価履歴
この詳細な分析では、Corecivic Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はCXW株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Corecivic Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のCorecivic Inc (CXW) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11 | $19.09 | $15.95 | $3.14 | 18,668,272.0 | -8.80% |
| 2025-10 | $21.02 | $17.58 | $3.43 | 19,361,114.0 | -8.94% |
| 2025-09 | $22.46 | $19.39 | $3.07 | 19,811,069.0 | +0.35% |
| 2025-08 | $21.65 | $19.27 | $2.38 | 23,001,634.0 | +1.20% |
| 2025-07 | $23.19 | $19.45 | $3.74 | 20,829,864.0 | -4.89% |
| 2025-06 | $22.65 | $20.08 | $2.57 | 18,091,191.0 | -4.05% |
| 2025-05 | $23.54 | $21.31 | $2.23 | 20,696,978.0 | -3.00% |
| 2025-04 | $22.87 | $18.28 | $4.59 | 23,532,912.0 | +11.58% |
| 2025-03 | $21.02 | $17.91 | $3.11 | 21,761,905.0 | +8.16% |
| 2025-02 | $20.29 | $16.46 | $3.83 | 27,853,346.0 | -8.31% |
| 2025-01 | $23.85 | $19.64 | $4.21 | 21,162,565.0 | -5.89% |
2024年のCorecivic Inc (CXW) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $23.52 | $19.76 | $3.76 | 21,177,770.0 | -3.36% |
| 2024-11 | $24.99 | $12.66 | $12.33 | 39,932,732.0 | +61.69% |
| 2024-10 | $14.75 | $12.24 | $2.51 | 13,491,778.0 | +9.17% |
| 2024-09 | $13.74 | $12.13 | $1.61 | 20,832,765.0 | -8.20% |
| 2024-08 | $13.96 | $11.81 | $2.15 | 19,613,979.0 | -1.15% |
| 2024-07 | $15.22 | $12.82 | $2.40 | 17,569,961.0 | +7.40% |
| 2024-06 | $16.54 | $10.74 | $5.80 | 26,602,060.0 | -19.13% |
| 2024-05 | $16.15 | $14.81 | $1.34 | 15,009,269.0 | +7.72% |
| 2024-04 | $16.24 | $14.49 | $1.75 | 11,802,281.0 | -4.55% |
| 2024-03 | $16.24 | $14.30 | $1.94 | 18,907,262.0 | +2.50% |
| 2024-02 | $15.38 | $13.58 | $1.80 | 23,703,298.0 | +7.10% |
| 2024-01 | $15.12 | $13.36 | $1.76 | 17,470,110.0 | -2.13% |
2023年のCorecivic Inc (CXW) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $14.83 | $13.44 | $1.39 | 20,339,286.0 | +0.41% |
| 2023-11 | $15.06 | $12.61 | $2.45 | 21,160,935.0 | +13.94% |
| 2023-10 | $12.91 | $10.83 | $2.08 | 22,679,098.0 | +12.89% |
| 2023-09 | $11.34 | $9.94 | $1.40 | 13,721,028.0 | +4.55% |
| 2023-08 | $10.95 | $9.40 | $1.54 | 13,743,499.0 | +10.93% |
| 2023-07 | $9.73 | $9.06 | $0.675 | 10,104,649.0 | +3.08% |
| 2023-06 | $9.72 | $8.57 | $1.15 | 18,306,364.0 | +9.16% |
| 2023-05 | $9.73 | $7.84 | $1.89 | 23,771,135.0 | -1.93% |
| 2023-04 | $9.70 | $8.26 | $1.44 | 14,072,238.0 | -4.46% |
| 2023-03 | $10.25 | $8.84 | $1.41 | 25,255,015.0 | -5.25% |
| 2023-02 | $11.88 | $9.66 | $2.22 | 25,472,039.0 | -8.74% |
| 2023-01 | $11.78 | $10.29 | $1.49 | 17,172,427.0 | -7.96% |
1.81%
0.77%
大文字化:
|
ボリューム (24 時間):