20.10
price down icon1.33%   -0.27
after-market 시간 외 거래: 20.10
loading

Corecivic Inc 주식 (CXW) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-25 $20.50 $20.08 $0.42 445,799.0 -1.33%
2025-06-24 $20.71 $20.17 $0.54 641,767.0 -0.59%
2025-06-23 $20.58 $20.09 $0.4902 649,336.0 +0.00%
2025-06-20 $20.93 $20.45 $0.48 1,536,233.0 -0.77%
2025-06-18 $20.66 $20.20 $0.455 810,183.0 +0.88%
2025-06-17 $20.69 $20.34 $0.345 792,794.0 -1.25%
2025-06-16 $20.99 $20.51 $0.48 1,095,788.0 +0.58%
2025-06-13 $21.29 $20.38 $0.91 1,197,493.0 -4.05%
2025-06-12 $21.63 $21.30 $0.335 1,157,663.0 +0.19%
2025-06-11 $22.27 $21.41 $0.86 853,615.0 -1.83%
2025-06-10 $22.41 $21.82 $0.595 815,699.0 -2.02%
2025-06-09 $22.65 $22.07 $0.58 1,065,728.0 +1.41%
2025-06-06 $22.07 $21.62 $0.45 572,311.0 +1.76%
2025-06-05 $22.05 $20.70 $1.35 1,278,890.0 -1.82%
2025-06-04 $22.04 $21.64 $0.40 658,282.0 +0.23%
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%

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 $22.65 $20.08 $2.57 15,620,300.0 -8.47%
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
$67.02
price down icon 1.69%
security_protection_services BCO
$88.73
price up icon 0.14%
$29.51
price up icon 4.31%
$6.09
price down icon 1.93%
security_protection_services GEO
$23.11
price down icon 0.64%
자본화:     |  볼륨(24시간):