Mercado fechado

CoreCivic, Inc. (CXW)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
14,73+0,03 (+0,20%)
No fechamento: 04:00PM EDT
14,68 -0,05 (-0,34%)
Pós-fechamento: 05:30PM EDT
Período:
19 de abr. de 2023 - 19 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
19 de abr. de 202414,7014,9414,5914,7314,73596.414
18 de abr. de 202414,8914,9714,4914,7014,70652.300
17 de abr. de 202415,2015,2714,8414,8714,87403.500
16 de abr. de 202415,0815,3215,0415,1215,12401.600
15 de abr. de 202415,4315,4915,1215,2015,20328.400
12 de abr. de 202415,5815,6915,2015,3815,38366.700
11 de abr. de 202415,7715,8715,4415,7215,72476.500
10 de abr. de 202415,6115,9115,4015,7115,71844.000
09 de abr. de 202416,1916,2415,8815,9715,97508.500
08 de abr. de 202415,7016,1015,6216,0916,09745.800
05 de abr. de 202415,2915,9415,2915,6215,62902.700
04 de abr. de 202415,5215,7115,2615,3615,36465.200
03 de abr. de 202415,1515,5015,1515,3815,38410.600
02 de abr. de 202415,4415,4414,9715,2615,26853.300
01 de abr. de 202415,6415,9415,4715,5415,54758.900
28 de mar. de 202415,6415,8715,5415,6115,61762.100
27 de mar. de 202415,7715,8515,5415,6515,65634.300
26 de mar. de 202415,9716,0415,6515,6515,65770.500
25 de mar. de 202416,1016,2415,8215,8315,83941.900
22 de mar. de 202416,1216,1515,8816,0916,09632.000
21 de mar. de 202415,6816,2115,6016,1116,111.265.600
20 de mar. de 202414,6815,7114,6815,6815,681.341.300
19 de mar. de 202414,4514,9914,3714,7214,721.484.600
18 de mar. de 202414,7814,8414,5014,5214,52821.400
15 de mar. de 202414,5614,9014,5414,8514,852.626.700
14 de mar. de 202414,8214,8914,5014,5814,58744.200
13 de mar. de 202414,6015,0314,5614,7614,76832.600
12 de mar. de 202414,8215,0914,5614,6414,641.188.700
11 de mar. de 202414,8014,9214,6314,8714,87577.300
08 de mar. de 202414,8914,8914,4914,8714,87635.000
07 de mar. de 202414,8514,9714,6714,8514,85639.100
06 de mar. de 202414,7214,9314,5614,7614,76674.600
05 de mar. de 202414,4314,7214,3014,5314,53936.200
04 de mar. de 202414,9314,9914,4614,5514,55836.400
01 de mar. de 202415,2115,2514,7714,9914,99788.900
29 de fev. de 202415,1415,3815,0515,2315,231.200.800
28 de fev. de 202414,5315,1314,4814,8114,811.345.800
27 de fev. de 202414,5114,8214,5114,6214,621.177.800
26 de fev. de 202414,2814,6914,2714,4614,461.083.500
23 de fev. de 202414,2914,4814,2214,3214,32862.400
22 de fev. de 202414,3614,3914,1014,2714,27862.200
21 de fev. de 202414,2614,5414,2314,3114,31893.800
20 de fev. de 202414,3914,4614,2314,2614,261.235.900
16 de fev. de 202414,1614,8114,0714,6014,601.443.300
15 de fev. de 202414,2514,6214,0814,2414,241.523.700
14 de fev. de 202414,4614,5313,9414,1114,111.299.000
13 de fev. de 202414,3414,9214,1714,3314,331.612.000
12 de fev. de 202415,0315,0514,6014,6914,691.375.000
09 de fev. de 202415,0515,1714,6114,8414,841.480.200
08 de fev. de 202414,1715,1313,5815,0015,001.523.000
07 de fev. de 202414,2014,4914,1114,1514,151.282.200
06 de fev. de 202414,3514,3514,0514,1214,12745.800
05 de fev. de 202414,4014,5514,2114,4114,41978.100
02 de fev. de 202414,5814,7214,4214,4914,49868.400
01 de fev. de 202414,2914,6714,1114,6714,67988.300
31 de jan. de 202414,5914,5914,0414,2214,22900.000
30 de jan. de 202414,8414,9914,5614,5814,58533.900
29 de jan. de 202414,5714,8814,4514,8814,88637.700
26 de jan. de 202414,4614,6814,4214,5414,54604.300
25 de jan. de 202415,0815,1214,3514,4714,47923.700
24 de jan. de 202414,8815,1114,7215,0115,011.061.800
23 de jan. de 202414,5514,8314,4714,7014,70864.800
22 de jan. de 202413,9014,6313,9014,4514,451.149.400
19 de jan. de 202413,6713,8013,5013,7913,791.122.400
18 de jan. de 202413,5913,7713,4813,5913,59653.400
17 de jan. de 202413,4013,5913,3713,5213,52578.500
16 de jan. de 202413,4813,6313,3613,5713,57561.500
12 de jan. de 202413,9913,9913,5713,5813,58797.900
11 de jan. de 202413,8213,8513,5813,8313,83809.700
10 de jan. de 202413,5914,1313,5713,8813,881.169.100
09 de jan. de 202413,8113,8213,5613,6113,61763.100
08 de jan. de 202413,9414,0413,8313,9713,97701.800
05 de jan. de 202414,0714,1613,8013,8313,831.012.600
04 de jan. de 202414,6514,6714,0614,0714,071.107.900
03 de jan. de 202414,3914,7614,2814,5614,56765.700
02 de jan. de 202414,4514,5414,3014,4514,45814.300
29 de dez. de 202314,6314,6314,3614,5314,53876.900
28 de dez. de 202314,6414,6714,5414,6114,61447.700
27 de dez. de 202314,8014,8314,5414,6214,62454.500
26 de dez. de 202314,6614,7814,5614,6914,69367.800
22 de dez. de 202314,6414,7014,5014,6214,62709.800
21 de dez. de 202314,3314,5914,3014,5914,59710.200
20 de dez. de 202314,3014,4614,2214,2514,25691.300
19 de dez. de 202314,2914,4314,2614,3414,34772.100
18 de dez. de 202314,4414,4414,2114,2614,26802.000
15 de dez. de 202314,2714,6014,2714,3614,362.829.300
14 de dez. de 202314,4014,5514,2814,3314,331.193.400
13 de dez. de 202313,9514,4113,9214,3014,301.149.200
12 de dez. de 202313,5613,9813,4413,8913,89901.700
11 de dez. de 202313,7713,9013,5413,6313,63936.900
08 de dez. de 202313,7513,9813,7313,8113,81833.900
07 de dez. de 202313,8013,9213,6513,7513,753.382.800
06 de dez. de 202313,9914,1313,5813,7313,73882.800
05 de dez. de 202314,0614,1913,8113,9913,99656.000
04 de dez. de 202314,3814,4013,8114,0414,041.065.000
01 de dez. de 202314,3814,5714,2714,4314,43853.000
30 de nov. de 202314,6414,8014,3814,4714,47788.700
29 de nov. de 202314,8014,8814,6214,6914,691.171.800
28 de nov. de 202314,7515,0614,6014,7814,781.445.500
27 de nov. de 202314,2314,8614,2014,8314,83885.800
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...