Stockscreener 앱 받기
28.17
1.04%
0.29
시간 외 거래:
28.20
0.03
+0.11%
Corecivic Inc 주식 (CXW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-17 | $28.62 | $27.46 | $1.16 | 1,704,729.0 | +1.04% |
| 2026-06-16 | $27.98 | $26.87 | $1.11 | 1,232,047.0 | +0.40% |
| 2026-06-15 | $27.85 | $26.56 | $1.29 | 1,476,002.0 | +2.47% |
| 2026-06-12 | $27.20 | $26.40 | $0.80 | 920,148.0 | +0.93% |
| 2026-06-11 | $27.29 | $26.29 | $0.9949 | 1,312,619.0 | +1.51% |
| 2026-06-10 | $26.97 | $25.08 | $1.89 | 2,275,838.0 | +5.04% |
| 2026-06-09 | $25.40 | $24.56 | $0.84 | 1,445,282.0 | +1.86% |
| 2026-06-08 | $24.94 | $23.00 | $1.94 | 1,711,904.0 | +6.51% |
| 2026-06-05 | $23.43 | $22.74 | $0.69 | 789,083.0 | +0.65% |
| 2026-06-04 | $23.10 | $21.85 | $1.25 | 1,369,149.0 | +6.22% |
| 2026-06-03 | $21.90 | $21.13 | $0.77 | 735,767.0 | +1.69% |
| 2026-06-02 | $21.81 | $20.97 | $0.84 | 902,615.0 | +0.66% |
| 2026-06-01 | $21.45 | $20.77 | $0.685 | 771,334.0 | +0.62% |
| 2026-05-29 | $21.69 | $21.03 | $0.66 | 1,258,699.0 | -3.17% |
| 2026-05-28 | $21.79 | $20.86 | $0.93 | 714,983.0 | +2.74% |
| 2026-05-27 | $21.74 | $21.04 | $0.70 | 670,077.0 | +0.00% |
| 2026-05-26 | $21.81 | $21.09 | $0.72 | 1,522,620.0 | -1.44% |
| 2026-05-22 | $21.63 | $21.02 | $0.61 | 648,081.0 | +1.80% |
| 2026-05-21 | $21.89 | $21.10 | $0.79 | 853,816.0 | -1.26% |
| 2026-05-20 | $21.42 | $20.79 | $0.63 | 732,465.0 | +1.81% |
| 2026-05-19 | $21.18 | $20.74 | $0.445 | 631,669.0 | -0.05% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $28.62 | $20.77 | $7.86 | 18,351,246.0 | +33.63% |
| 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% |
0.80%
1.70%
자본화:
|
볼륨(24시간):