21.95
price up icon0.14%   0.03
after-market 시간 외 거래: 21.95
loading

Corecivic Inc 주식 (CXW) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-03 $22.02 $21.56 $0.465 858,486.0 +0.14%
2025-06-02 $22.25 $21.82 $0.43 744,434.0 -0.18%
2025-05-30 $22.10 $21.59 $0.51 1,171,351.0 +0.18%
2025-05-29 $21.98 $21.66 $0.315 504,561.0 +0.14%
2025-05-28 $22.50 $21.76 $0.74 909,411.0 -2.36%
2025-05-27 $22.50 $22.04 $0.46 956,867.0 +1.40%
2025-05-23 $22.34 $21.98 $0.36 568,121.0 -1.29%
2025-05-22 $22.60 $22.21 $0.385 726,996.0 +0.22%
2025-05-21 $22.68 $22.15 $0.5274 817,796.0 -0.97%
2025-05-20 $23.20 $22.38 $0.82 877,784.0 -0.62%
2025-05-19 $22.71 $21.84 $0.87 854,969.0 +3.75%
2025-05-16 $22.00 $21.66 $0.34 748,519.0 -0.14%
2025-05-15 $22.35 $21.69 $0.66 1,116,398.0 +1.62%
2025-05-14 $21.77 $21.31 $0.4599 711,250.0 -0.69%
2025-05-13 $22.02 $21.63 $0.385 683,993.0 +0.37%
2025-05-12 $22.33 $21.39 $0.94 1,105,091.0 -1.10%
2025-05-09 $22.32 $21.52 $0.81 1,081,048.0 -0.64%
2025-05-08 $23.54 $21.90 $1.64 2,597,587.0 -2.57%
2025-05-07 $23.27 $22.30 $0.97 1,988,435.0 -1.99%
2025-05-06 $23.24 $22.50 $0.74 976,153.0 +0.44%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-06 $22.25 $21.56 $0.69 2,461,406.0 -0.05%
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

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

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%
security_protection_services BRC
$70.41
price up icon 1.35%
security_protection_services BCO
$82.96
price up icon 1.00%
$28.62
price up icon 1.96%
security_protection_services GEO
$26.93
price down icon 0.55%
$5.49
price up icon 1.86%
자본화:     |  볼륨(24시간):