Stockscreener 앱 받기
34.93
1.51%
0.52
시간 외 거래:
34.93
Corecivic Inc 주식 (CXW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-11 | $35.07 | $34.02 | $1.05 | 2,000,648.0 | +1.51% |
| 2026-09-10 | $34.68 | $34.12 | $0.555 | 1,449,787.0 | +0.12% |
| 2026-09-09 | $35.30 | $33.73 | $1.57 | 2,180,025.0 | -1.94% |
| 2026-09-08 | $35.26 | $34.17 | $1.09 | 1,821,050.0 | +0.98% |
| 2026-09-04 | $34.86 | $33.15 | $1.71 | 1,038,298.0 | +3.12% |
| 2026-09-03 | $34.15 | $32.28 | $1.87 | 1,002,453.0 | +3.22% |
| 2026-09-02 | $33.31 | $32.17 | $1.14 | 846,725.0 | -0.34% |
| 2026-09-01 | $33.45 | $31.73 | $1.72 | 1,470,400.0 | -1.51% |
| 2026-08-31 | $33.99 | $33.06 | $0.93 | 1,188,012.0 | -1.75% |
| 2026-08-28 | $34.39 | $33.64 | $0.7548 | 1,074,175.0 | +0.06% |
| 2026-08-27 | $33.96 | $32.95 | $1.01 | 1,484,102.0 | -0.59% |
| 2026-08-26 | $34.16 | $32.98 | $1.17 | 1,917,950.0 | +2.56% |
| 2026-08-25 | $33.92 | $32.83 | $1.09 | 986,781.0 | -2.07% |
| 2026-08-24 | $34.50 | $33.70 | $0.80 | 1,349,644.0 | -0.50% |
| 2026-08-21 | $34.05 | $33.05 | $1.00 | 2,437,390.0 | +1.49% |
| 2026-08-20 | $33.60 | $31.85 | $1.75 | 1,727,352.0 | +4.75% |
| 2026-08-19 | $32.53 | $31.01 | $1.52 | 1,133,988.0 | -1.27% |
| 2026-08-18 | $33.44 | $32.31 | $1.13 | 1,084,918.0 | -3.51% |
| 2026-08-17 | $34.05 | $33.07 | $0.98 | 1,773,447.0 | +2.32% |
| 2026-08-14 | $33.06 | $31.56 | $1.50 | 1,803,427.0 | +3.86% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $35.30 | $31.73 | $3.57 | 13,810,034.0 | +5.15% |
| 2026-08 | $34.86 | $28.50 | $6.36 | 33,991,088.0 | +11.10% |
| 2026-07 | $32.69 | $28.70 | $3.99 | 23,745,820.0 | -1.58% |
| 2026-06 | $31.05 | $20.77 | $10.28 | 30,456,283.0 | +44.12% |
| 2026-05 | $22.20 | $19.31 | $2.89 | 23,072,019.0 | +3.03% |
| 2026-04 | $20.89 | $18.46 | $2.43 | 15,589,657.0 | +8.20% |
| 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% |
1.20%
자본화:
|
볼륨(24시간):