Stockscreener 앱 받기
21.14
1.03%
-0.22
시간 외 거래:
21.30
0.16
+0.76%
Corecivic Inc 주식 (CXW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $21.36 | $20.56 | $0.80 | 863,415.0 | -1.03% |
| 2024-11-15 | $21.86 | $21.06 | $0.80 | 1,045,464.0 | -0.33% |
| 2024-11-14 | $22.09 | $21.15 | $0.94 | 1,454,476.0 | -0.42% |
| 2024-11-13 | $22.53 | $21.51 | $1.02 | 2,247,059.0 | -2.76% |
| 2024-11-12 | $23.85 | $21.96 | $1.89 | 2,293,055.0 | -7.56% |
| 2024-11-11 | $24.84 | $23.80 | $1.04 | 3,180,710.0 | +6.31% |
| 2024-11-08 | $24.99 | $21.86 | $3.13 | 4,018,191.0 | +1.99% |
| 2024-11-07 | $22.35 | $17.95 | $4.40 | 4,027,365.0 | +25.60% |
| 2024-11-06 | $18.23 | $16.50 | $1.73 | 6,483,342.0 | +28.98% |
| 2024-11-05 | $13.87 | $13.33 | $0.54 | 1,157,730.0 | +3.34% |
| 2024-11-04 | $13.25 | $12.66 | $0.59 | 2,367,602.0 | -0.90% |
| 2024-11-01 | $14.02 | $13.21 | $0.815 | 1,263,823.0 | -3.62% |
| 2024-10-31 | $14.38 | $13.76 | $0.615 | 914,973.0 | -3.56% |
| 2024-10-30 | $14.75 | $14.31 | $0.44 | 614,694.0 | -1.92% |
| 2024-10-29 | $14.69 | $14.32 | $0.37 | 987,576.0 | +1.04% |
| 2024-10-28 | $14.48 | $13.78 | $0.705 | 1,002,664.0 | +5.55% |
| 2024-10-25 | $13.99 | $13.67 | $0.32 | 385,434.0 | +0.15% |
| 2024-10-24 | $13.81 | $13.52 | $0.29 | 515,412.0 | +0.66% |
| 2024-10-23 | $13.98 | $13.41 | $0.575 | 510,315.0 | -1.74% |
| 2024-10-22 | $13.96 | $13.58 | $0.38 | 319,693.0 | +1.02% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $24.99 | $12.66 | $12.33 | 31,265,647.0 | +53.08% |
| 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% |
Corecivic Inc 주식 (CXW) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $13.50 | $11.30 | $2.20 | 23,225,309.0 | -12.95% |
| 2022-11 | $13.47 | $9.16 | $4.31 | 25,182,763.0 | +26.84% |
| 2022-10 | $10.51 | $8.96 | $1.55 | 16,673,655.0 | +18.44% |
| 2022-09 | $9.90 | $8.70 | $1.21 | 19,402,556.0 | -7.24% |
| 2022-08 | $11.03 | $9.42 | $1.61 | 35,001,667.0 | -11.51% |
| 2022-07 | $11.58 | $10.34 | $1.24 | 13,750,866.0 | -3.06% |
| 2022-06 | $13.14 | $10.35 | $2.79 | 20,426,697.0 | -13.68% |
| 2022-05 | $13.80 | $10.01 | $3.79 | 25,193,167.0 | +3.54% |
| 2022-04 | $14.24 | $10.94 | $3.30 | 23,068,632.0 | +11.28% |
| 2022-03 | $11.49 | $8.39 | $3.10 | 18,400,849.0 | +22.61% |
| 2022-02 | $10.33 | $8.77 | $1.56 | 15,503,509.0 | -9.89% |
| 2022-01 | $11.07 | $9.58 | $1.49 | 14,343,254.0 | +1.40% |
5.48%
3.88%
자본화:
|
볼륨(24시간):