18.27
price up icon1.39%   0.25
after-market 시간 외 거래: 18.29 0.02 +0.11%
loading

Corecivic Inc 주식 (CXW) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-10-21 $18.48 $17.97 $0.515 394,905.0 +1.39%
2025-10-20 $18.13 $17.76 $0.3687 507,957.0 +0.33%
2025-10-17 $17.97 $17.70 $0.265 684,932.0 +1.24%
2025-10-16 $17.96 $17.58 $0.3782 1,273,534.0 -1.33%
2025-10-15 $18.34 $17.86 $0.475 989,047.0 -1.05%
2025-10-14 $18.37 $17.80 $0.57 1,057,948.0 +1.34%
2025-10-13 $18.09 $17.78 $0.315 961,680.0 -0.33%
2025-10-10 $18.58 $17.86 $0.7169 883,453.0 -1.75%
2025-10-09 $18.79 $18.25 $0.535 684,084.0 -2.35%
2025-10-08 $19.06 $18.61 $0.45 1,127,954.0 -0.95%
2025-10-07 $19.10 $18.72 $0.38 1,242,412.0 -0.84%
2025-10-06 $19.89 $19.03 $0.86 692,479.0 -3.68%
2025-10-03 $20.04 $19.50 $0.54 895,618.0 +1.75%
2025-10-02 $20.55 $19.48 $1.07 971,707.0 -5.21%
2025-10-01 $21.02 $20.00 $1.02 791,288.0 +0.98%
2025-09-30 $21.54 $20.32 $1.21 758,663.0 -5.52%
2025-09-29 $22.46 $21.39 $1.07 1,212,145.0 -0.05%
2025-09-26 $21.76 $21.41 $0.35 539,673.0 +0.80%
2025-09-25 $21.75 $21.27 $0.48 1,015,343.0 -0.74%
2025-09-24 $21.68 $21.13 $0.545 831,917.0 +1.46%
2025-09-23 $21.84 $21.15 $0.6907 1,042,297.0 +0.38%

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
2025-10 $21.02 $17.58 $3.43 13,553,903.0 -10.22%
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

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%
$43.74
price down icon 0.13%
security_protection_services GEO
$17.47
price up icon 2.76%
$8.00
price down icon 3.03%
security_protection_services BRC
$76.80
price up icon 0.97%
security_protection_services MG
$9.65
price down icon 1.63%
자본화:     |  볼륨(24시간):