Stockscreener 앱 받기
21.15
2.17%
-0.51
Corecivic Inc 주식 (CXW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-24 | $21.95 | $21.18 | $0.77 | 399,285.0 | -2.19% |
| 2025-01-23 | $22.61 | $21.55 | $1.06 | 895,195.0 | -2.61% |
| 2025-01-22 | $22.89 | $21.57 | $1.32 | 1,443,668.0 | -3.05% |
| 2025-01-21 | $23.85 | $21.94 | $1.91 | 1,399,579.0 | -0.48% |
| 2025-01-17 | $23.61 | $22.87 | $0.7371 | 1,470,473.0 | +1.50% |
| 2025-01-16 | $23.24 | $22.66 | $0.584 | 858,065.0 | -0.48% |
| 2025-01-15 | $23.45 | $22.45 | $0.998 | 1,055,801.0 | +2.15% |
| 2025-01-14 | $22.63 | $21.95 | $0.68 | 757,444.0 | +1.13% |
| 2025-01-13 | $22.11 | $21.30 | $0.81 | 519,322.0 | +0.05% |
| 2025-01-10 | $22.99 | $21.88 | $1.11 | 972,136.0 | -3.87% |
| 2025-01-08 | $22.98 | $21.67 | $1.31 | 1,436,868.0 | +4.79% |
| 2025-01-07 | $21.97 | $20.86 | $1.11 | 923,749.0 | -0.18% |
| 2025-01-06 | $22.53 | $21.81 | $0.72 | 783,547.0 | -1.17% |
| 2025-01-03 | $22.34 | $21.39 | $0.95 | 608,200.0 | +2.25% |
| 2025-01-02 | $22.14 | $21.36 | $0.78 | 785,751.0 | -0.05% |
| 2024-12-31 | $22.33 | $21.60 | $0.7314 | 946,083.0 | +0.74% |
| 2024-12-30 | $21.83 | $21.18 | $0.65 | 861,121.0 | +1.17% |
| 2024-12-27 | $21.93 | $21.23 | $0.70 | 673,809.0 | -2.07% |
| 2024-12-26 | $22.10 | $21.52 | $0.585 | 704,856.0 | +0.65% |
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 |
|---|---|---|---|---|---|
| 2025-01 | $23.85 | $20.86 | $2.99 | 14,309,083.0 | -2.55% |
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% |
0.40%
1.14%
자본화:
|
볼륨(24시간):