Stockscreener 앱 받기
20.60
5.10%
1.00
Corecivic Inc 주식 (CXW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-13 | $20.68 | $19.31 | $1.37 | 1,079,136.0 | +5.10% |
| 2026-05-12 | $19.87 | $19.35 | $0.52 | 1,066,272.0 | -1.41% |
| 2026-05-11 | $20.72 | $19.82 | $0.90 | 1,441,173.0 | -2.21% |
| 2026-05-08 | $22.09 | $20.31 | $1.78 | 1,963,097.0 | -6.83% |
| 2026-05-07 | $22.20 | $20.30 | $1.90 | 2,905,913.0 | +3.07% |
| 2026-05-06 | $21.52 | $19.76 | $1.76 | 1,801,595.0 | +9.01% |
| 2026-05-05 | $20.30 | $19.42 | $0.88 | 1,162,063.0 | -3.62% |
| 2026-05-04 | $20.44 | $19.99 | $0.45 | 576,497.0 | -2.09% |
| 2026-05-01 | $20.70 | $20.25 | $0.45 | 632,223.0 | +0.59% |
| 2026-04-30 | $20.72 | $20.30 | $0.42 | 604,565.0 | -0.39% |
| 2026-04-29 | $20.68 | $20.44 | $0.245 | 385,223.0 | -0.15% |
| 2026-04-28 | $20.60 | $20.21 | $0.39 | 502,585.0 | +1.58% |
| 2026-04-27 | $20.70 | $20.20 | $0.495 | 507,709.0 | -1.27% |
| 2026-04-24 | $20.83 | $19.93 | $0.90 | 744,031.0 | +2.35% |
| 2026-04-23 | $20.69 | $20.02 | $0.67 | 441,290.0 | -1.81% |
| 2026-04-22 | $20.89 | $20.24 | $0.65 | 888,144.0 | -0.78% |
| 2026-04-21 | $20.87 | $20.43 | $0.4399 | 506,670.0 | -0.24% |
| 2026-04-20 | $20.75 | $20.27 | $0.4799 | 988,515.0 | +0.83% |
| 2026-04-17 | $20.59 | $20.23 | $0.36 | 980,789.0 | +1.14% |
| 2026-04-16 | $20.31 | $19.97 | $0.34 | 710,595.0 | +0.70% |
| 2026-04-15 | $20.46 | $19.83 | $0.6289 | 661,567.0 | +0.65% |
| 2026-04-14 | $20.31 | $19.86 | $0.445 | 1,349,872.0 | +0.10% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $22.20 | $19.31 | $2.89 | 13,707,105.0 | +0.68% |
| 2026-04 | $20.89 | $18.46 | $2.43 | 15,589,657.0 | +8.20% |
| 2026-03 | $20.72 | $17.15 | $3.57 | 30,091,116.0 | +6.96% |
| 2026-02 | $19.69 | $15.73 | $3.96 | 22,318,042.0 | -4.59% |
| 2026-01 | $20.98 | $18.11 | $2.87 | 17,809,437.0 | -3.04% |
Corecivic Inc 주식 (CXW) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $19.80 | $17.87 | $1.93 | 19,130,391.0 | +5.98% |
| 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% |
1.04%
5.79%
자본화:
|
볼륨(24시간):