20.92
price up icon2.90%   0.5741
 
loading

Corecivic Inc 주식 (CXW) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-10-01 $21.01 $20.00 $1.01 197,684.0 +2.90%
2025-09-30 $21.54 $20.32 $1.21 758,663.0 -5.52%
2025-09-29 $22.46 $21.39 $1.07 1,212,145.0 -0.05%
2025-09-26 $21.76 $21.41 $0.35 539,673.0 +0.80%
2025-09-25 $21.75 $21.27 $0.48 1,015,343.0 -0.74%
2025-09-24 $21.68 $21.13 $0.545 831,917.0 +1.46%
2025-09-23 $21.84 $21.15 $0.6907 1,042,297.0 +0.38%
2025-09-22 $21.19 $20.73 $0.46 933,290.0 +1.15%
2025-09-19 $21.17 $20.81 $0.36 2,316,440.0 -0.10%
2025-09-18 $21.03 $20.64 $0.39 792,052.0 +1.26%
2025-09-17 $21.03 $20.60 $0.43 849,397.0 +0.19%
2025-09-16 $21.01 $20.53 $0.48 699,207.0 -1.62%
2025-09-15 $21.42 $20.74 $0.68 1,024,379.0 -0.62%
2025-09-12 $21.41 $20.99 $0.425 1,089,285.0 -1.49%
2025-09-11 $21.45 $20.30 $1.15 1,426,828.0 +5.36%
2025-09-10 $20.65 $20.20 $0.4475 827,380.0 -0.49%
2025-09-09 $20.53 $19.51 $1.02 999,352.0 +4.13%
2025-09-08 $19.70 $19.39 $0.31 1,049,492.0 -0.25%
2025-09-05 $19.88 $19.53 $0.35 684,909.0 -1.01%
2025-09-04 $20.11 $19.75 $0.36 541,617.0 -0.95%
2025-09-03 $20.28 $19.95 $0.335 682,191.0 -0.25%

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
2025-09 $22.46 $19.39 $3.07 20,008,753.0 +3.25%
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

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%
$42.65
price down icon 0.79%
security_protection_services GEO
$22.06
price up icon 7.61%
$7.55
price down icon 0.07%
security_protection_services BRC
$77.88
price down icon 0.22%
security_protection_services MG
$9.84
price up icon 0.14%
자본화:     |  볼륨(24시간):