Stockscreener 앱 받기
21.51
3.15%
-0.70
시장 영업 전:
22.00
0.49
+2.28%
Corecivic Inc 주식 (CXW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-21 | $22.43 | $21.32 | $1.11 | 1,213,122.0 | -3.15% |
| 2025-04-17 | $22.40 | $21.72 | $0.68 | 705,737.0 | +1.18% |
| 2025-04-16 | $22.15 | $21.59 | $0.56 | 764,700.0 | -0.68% |
| 2025-04-15 | $22.23 | $21.41 | $0.8243 | 1,144,444.0 | +2.74% |
| 2025-04-14 | $21.88 | $21.25 | $0.63 | 752,242.0 | +0.14% |
| 2025-04-11 | $21.58 | $20.82 | $0.76 | 1,106,990.0 | +2.97% |
| 2025-04-10 | $20.88 | $19.39 | $1.48 | 1,133,410.0 | +2.36% |
| 2025-04-09 | $21.44 | $18.97 | $2.47 | 1,607,603.0 | +6.93% |
| 2025-04-08 | $20.14 | $18.89 | $1.25 | 961,814.0 | -2.26% |
| 2025-04-07 | $20.15 | $18.28 | $1.87 | 1,702,031.0 | +0.46% |
| 2025-04-04 | $20.00 | $19.07 | $0.93 | 987,470.0 | -5.09% |
| 2025-04-03 | $20.75 | $19.52 | $1.23 | 938,773.0 | -1.26% |
| 2025-04-02 | $21.07 | $20.28 | $0.79 | 1,035,801.0 | +0.53% |
| 2025-04-01 | $20.63 | $19.83 | $0.80 | 776,112.0 | +1.53% |
| 2025-03-31 | $20.41 | $19.71 | $0.70 | 805,694.0 | -0.59% |
| 2025-03-28 | $20.73 | $20.09 | $0.63 | 581,127.0 | -1.02% |
| 2025-03-27 | $20.75 | $20.29 | $0.4596 | 763,307.0 | +0.54% |
| 2025-03-26 | $20.53 | $20.05 | $0.48 | 770,430.0 | +1.28% |
| 2025-03-25 | $20.42 | $20.06 | $0.36 | 656,464.0 | -0.59% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $22.43 | $18.28 | $4.15 | 16,043,371.0 | +6.01% |
| 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% |
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% |
1.29%
자본화:
|
볼륨(24시간):