Stockscreener 앱 받기
18.97
3.31%
-0.65
시장 영업 전:
18.93
-0.04
-0.21%
Corecivic Inc 주식 (CXW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-19 | $19.60 | $18.93 | $0.67 | 2,840,766.0 | -3.31% |
| 2025-12-18 | $19.80 | $19.56 | $0.245 | 781,029.0 | +0.77% |
| 2025-12-17 | $19.55 | $18.90 | $0.645 | 898,597.0 | +2.37% |
| 2025-12-16 | $19.45 | $18.97 | $0.485 | 878,679.0 | +0.16% |
| 2025-12-15 | $19.20 | $18.86 | $0.34 | 988,415.0 | +0.48% |
| 2025-12-12 | $19.15 | $18.82 | $0.33 | 767,146.0 | -0.26% |
| 2025-12-11 | $18.98 | $18.48 | $0.4999 | 896,251.0 | +1.94% |
| 2025-12-10 | $18.93 | $18.56 | $0.375 | 1,323,879.0 | -1.01% |
| 2025-12-09 | $18.94 | $18.48 | $0.465 | 885,188.0 | +1.08% |
| 2025-12-08 | $18.87 | $18.50 | $0.3699 | 984,979.0 | -0.32% |
| 2025-12-05 | $18.94 | $18.55 | $0.39 | 785,037.0 | +0.16% |
| 2025-12-04 | $18.71 | $18.46 | $0.25 | 735,900.0 | +0.05% |
| 2025-12-03 | $18.65 | $18.19 | $0.46 | 878,247.0 | +1.75% |
| 2025-12-02 | $18.41 | $17.95 | $0.455 | 884,391.0 | +1.95% |
| 2025-12-01 | $18.25 | $17.87 | $0.375 | 816,050.0 | -0.66% |
| 2025-11-28 | $18.12 | $17.84 | $0.28 | 492,892.0 | +0.95% |
| 2025-11-26 | $18.10 | $17.77 | $0.33 | 1,405,585.0 | +0.90% |
| 2025-11-25 | $17.84 | $17.39 | $0.445 | 933,592.0 | +2.19% |
| 2025-11-24 | $17.43 | $17.00 | $0.43 | 1,219,151.0 | +1.58% |
Corecivic Inc 주식 (CXW) 연도별 가격 이력
이 심층 분석에서는 Corecivic Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CXW 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Corecivic Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Corecivic Inc 주식 (CXW) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $19.80 | $17.87 | $1.93 | 18,185,320.0 | +5.10% |
| 2025-11 | $19.09 | $15.95 | $3.14 | 24,544,537.0 | -2.59% |
| 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% |
Corecivic Inc 주식 (CXW) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Corecivic Inc 주식 (CXW) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
3.33%
0.95%
자본화:
|
볼륨(24시간):