19.61
price down icon2.15%   -0.43
pre-market  プレマーケット:  19.64   0.03   +0.15%
loading

Corecivic Inc (CXW) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-08-01 $19.98 $19.45 $0.53 705,226.0 -2.15%
2025-07-31 $20.13 $19.45 $0.68 636,177.0 +1.21%
2025-07-30 $20.12 $19.59 $0.535 568,065.0 -0.80%
2025-07-29 $20.36 $19.82 $0.535 597,891.0 -0.80%
2025-07-28 $20.66 $20.10 $0.56 971,881.0 -2.94%
2025-07-25 $21.02 $19.94 $1.08 1,114,618.0 +3.81%
2025-07-24 $20.07 $19.65 $0.4238 886,478.0 +0.76%
2025-07-23 $19.93 $19.80 $0.13 594,636.0 +0.46%
2025-07-22 $20.61 $19.73 $0.88 1,099,828.0 -2.52%
2025-07-21 $20.81 $20.17 $0.64 927,658.0 -2.74%
2025-07-18 $21.47 $20.77 $0.70 1,442,178.0 -2.48%
2025-07-17 $21.65 $21.26 $0.39 1,087,579.0 -0.28%
2025-07-16 $21.86 $21.21 $0.645 922,569.0 +0.71%
2025-07-15 $22.12 $21.25 $0.87 907,641.0 -3.80%
2025-07-14 $22.30 $21.90 $0.40 985,900.0 +0.68%
2025-07-11 $22.26 $21.87 $0.39 644,770.0 -1.30%
2025-07-10 $22.40 $22.05 $0.3499 722,448.0 -0.27%
2025-07-09 $22.32 $21.64 $0.685 945,915.0 +1.04%
2025-07-08 $22.48 $21.63 $0.85 1,211,961.0 -2.09%

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

高値 安値 高値 - 安値 取引高 変化率
2025-08 $19.98 $19.45 $0.53 705,226.0 +0.00%
2025-07 $23.19 $19.45 $3.74 21,535,090.0 -6.93%
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

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

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%
security_protection_services BRC
$70.27
price down icon 0.43%
$6.75
price up icon 2.97%
$30.23
price down icon 0.98%
security_protection_services GEO
$25.00
price down icon 3.55%
security_protection_services BCO
$85.19
price down icon 2.46%
大文字化:     |  ボリューム (24 時間):