Stockscreener 앱 받기
20.51
7.21%
1.38
Corecivic Inc 주식 (CXW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-02 | $20.51 | $18.80 | $1.71 | 1,098,942.0 | +7.21% |
| 2026-04-01 | $19.25 | $18.46 | $0.785 | 792,336.0 | +1.16% |
| 2026-03-31 | $19.32 | $18.69 | $0.625 | 1,170,554.0 | -0.84% |
| 2026-03-30 | $19.51 | $18.95 | $0.5599 | 1,000,602.0 | -1.90% |
| 2026-03-27 | $19.78 | $19.33 | $0.45 | 1,289,816.0 | -1.77% |
| 2026-03-26 | $20.17 | $19.74 | $0.43 | 979,082.0 | -0.95% |
| 2026-03-25 | $20.43 | $19.90 | $0.535 | 1,873,173.0 | +0.20% |
| 2026-03-24 | $20.60 | $19.89 | $0.71 | 2,049,520.0 | -1.43% |
| 2026-03-23 | $20.42 | $19.27 | $1.15 | 1,468,053.0 | +3.96% |
| 2026-03-20 | $19.91 | $19.40 | $0.51 | 4,314,792.0 | -2.26% |
| 2026-03-19 | $20.40 | $19.79 | $0.61 | 1,137,055.0 | -1.53% |
| 2026-03-18 | $20.72 | $19.78 | $0.94 | 1,492,284.0 | -0.30% |
| 2026-03-17 | $20.31 | $19.08 | $1.23 | 2,105,123.0 | +6.74% |
| 2026-03-16 | $19.23 | $17.97 | $1.26 | 1,546,375.0 | +4.34% |
| 2026-03-13 | $18.22 | $17.38 | $0.84 | 802,665.0 | +3.23% |
| 2026-03-12 | $17.88 | $17.22 | $0.66 | 747,219.0 | +0.86% |
| 2026-03-11 | $17.90 | $17.32 | $0.58 | 1,065,760.0 | -1.30% |
| 2026-03-10 | $18.07 | $17.15 | $0.92 | 1,061,646.0 | -1.12% |
| 2026-03-09 | $18.01 | $17.44 | $0.57 | 943,250.0 | -0.78% |
| 2026-03-06 | $18.19 | $17.69 | $0.50 | 807,130.0 | -1.79% |
| 2026-03-05 | $18.51 | $18.09 | $0.42 | 714,120.0 | -0.38% |
| 2026-03-04 | $18.62 | $18.00 | $0.62 | 719,593.0 | +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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $20.51 | $18.46 | $2.05 | 2,990,220.0 | +8.46% |
| 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% |
6.29%
2.28%
자본화:
|
볼륨(24시간):