CoreCivic Inc (CXW)
Exportar para Excel
1 2 3 4 5 > >> |
20/05/2024 |
0 |
-0,53%
|
15,17
|
15,035
|
15,185
|
15,03
|
17/05/2024 |
179.204 |
-0,53%
|
15,17
|
15,035
|
15,185
|
15,03
|
16/05/2024 |
262.024 |
1,41%
|
14,92
|
14,81
|
15,40
|
15,11
|
15/05/2024 |
272.189 |
-1,68%
|
15,17
|
14,86
|
15,24
|
14,895
|
14/05/2024 |
403.563 |
-0,53%
|
15,60
|
15,00
|
15,42
|
15,15
|
13/05/2024 |
385.260 |
-2,12%
|
15,60
|
15,045
|
15,605
|
15,23
|
10/05/2024 |
279.566 |
0,45%
|
15,445
|
15,355
|
15,62
|
15,56
|
09/05/2024 |
471.272 |
0,85%
|
15,89
|
15,032
|
16,15
|
15,49
|
08/05/2024 |
233.656 |
0,33%
|
15,22
|
15,00
|
15,385
|
15,36
|
07/05/2024 |
362.149 |
0,13%
|
15,225
|
15,03
|
15,36
|
15,31
|
06/05/2024 |
248.638 |
0,20%
|
15,33
|
15,22
|
15,465
|
15,29
|
03/05/2024 |
213.994 |
-0,20%
|
15,43
|
15,15
|
15,45
|
15,26
|
02/05/2024 |
142.944 |
3,03%
|
14,99
|
14,84
|
15,37
|
15,29
|
01/05/2024 |
214.224 |
-0,40%
|
14,985
|
14,84
|
15,14
|
14,84
|
30/04/2024 |
164.338 |
-1,33%
|
15,04
|
14,865
|
15,09
|
14,90
|
29/04/2024 |
233.256 |
0,27%
|
15,215
|
14,98
|
15,20
|
15,10
|
26/04/2024 |
174.254 |
0,60%
|
14,96
|
14,90
|
15,15
|
15,06
|
25/04/2024 |
123.618 |
-0,99%
|
14,94
|
14,883
|
15,0887
|
14,97
|
24/04/2024 |
116.845 |
-0,07%
|
15,11
|
15,00
|
15,155
|
15,12
|
23/04/2024 |
151.973 |
1,27%
|
15,02
|
14,9407
|
15,27
|
15,13
|
22/04/2024 |
169.216 |
1,43%
|
14,77
|
14,81
|
15,10
|
14,94
|
19/04/2024 |
157.078 |
0,20%
|
14,77
|
14,59
|
14,935
|
14,73
|
18/04/2024 |
261.002 |
-1,14%
|
14,925
|
14,49
|
14,97
|
14,70
|
17/04/2024 |
119.775 |
-1,65%
|
15,26
|
14,845
|
15,27
|
14,87
|
16/04/2024 |
107.337 |
-0,53%
|
15,10
|
15,095
|
15,31
|
15,12
|
15/04/2024 |
108.889 |
-1,17%
|
15,43
|
15,115
|
15,47
|
15,20
|
12/04/2024 |
115.475 |
-2,16%
|
15,70
|
15,20
|
15,69
|
15,38
|
11/04/2024 |
173.362 |
0,06%
|
15,59
|
15,44
|
15,865
|
15,72
|
10/04/2024 |
274.828 |
-1,63%
|
15,59
|
15,40
|
15,895
|
15,71
|
09/04/2024 |
167.613 |
-0,75%
|
16,20
|
15,88
|
16,22
|
15,97
|
08/04/2024 |
231.204 |
3,01%
|
15,66
|
15,62
|
16,10
|
16,09
|
05/04/2024 |
259.519 |
1,69%
|
15,595
|
15,40
|
15,94
|
15,62
|
04/04/2024 |
157.755 |
-0,13%
|
15,595
|
15,265
|
15,705
|
15,36
|
03/04/2024 |
132.573 |
0,79%
|
15,19
|
15,185
|
15,49
|
15,38
|
02/04/2024 |
272.773 |
-1,80%
|
15,19
|
15,17
|
15,395
|
15,26
|
01/04/2024 |
281.632 |
-0,45%
|
15,63
|
15,47
|
15,935
|
15,54
|
28/03/2024 |
212.461 |
-0,26%
|
15,65
|
15,545
|
15,865
|
15,61
|
27/03/2024 |
232.001 |
0,13%
|
15,765
|
15,54
|
15,85
|
15,67
|
26/03/2024 |
238.577 |
-1,14%
|
15,99
|
15,65
|
16,04
|
15,65
|
25/03/2024 |
470.948 |
-1,62%
|
16,13
|
15,815
|
16,24
|
15,83
|
22/03/2024 |
261.273 |
-0,12%
|
16,11
|
15,875
|
16,14
|
16,09
|
21/03/2024 |
398.853 |
2,74%
|
15,71
|
15,61
|
16,20
|
16,11
|
20/03/2024 |
577.956 |
6,52%
|
14,70
|
14,70
|
15,71
|
15,68
|
19/03/2024 |
444.461 |
1,38%
|
14,78
|
14,37
|
14,99
|
14,72
|
18/03/2024 |
210.887 |
-2,22%
|
14,78
|
14,4975
|
14,80
|
14,52
|
15/03/2024 |
245.435 |
1,85%
|
14,84
|
14,5377
|
14,90
|
14,85
|
14/03/2024 |
229.634 |
-1,22%
|
14,84
|
14,495
|
14,845
|
14,58
|
13/03/2024 |
252.736 |
0,82%
|
14,63
|
14,56
|
15,0201
|
14,76
|
12/03/2024 |
584.825 |
-1,55%
|
14,90
|
14,56
|
15,09
|
14,64
|
11/03/2024 |
152.459 |
0,00%
|
14,90
|
14,625
|
14,87
|
14,87
|
08/03/2024 |
216.165 |
0,14%
|
14,885
|
14,495
|
14,885
|
14,87
|
07/03/2024 |
136.793 |
0,61%
|
14,80
|
14,665
|
14,96
|
14,85
|
06/03/2024 |
244.810 |
1,58%
|
14,80
|
14,56
|
14,93
|
14,76
|
05/03/2024 |
292.427 |
-0,14%
|
14,37
|
14,3365
|
14,72
|
14,53
|
04/03/2024 |
308.905 |
-2,94%
|
14,95
|
14,46
|
14,99
|
14,55
|
01/03/2024 |
304.746 |
-1,58%
|
15,08
|
14,7701
|
15,38
|
14,99
|
29/02/2024 |
458.439 |
2,84%
|
15,08
|
15,05
|
15,38
|
15,23
|
28/02/2024 |
553.125 |
1,30%
|
14,58
|
14,48
|
15,13
|
14,81
|
27/02/2024 |
301.582 |
1,11%
|
14,58
|
14,55
|
14,815
|
14,62
|
26/02/2024 |
359.076 |
0,98%
|
14,29
|
14,245
|
14,68
|
14,46
|
23/02/2024 |
298.033 |
0,35%
|
14,29
|
14,245
|
14,4775
|
14,32
|
22/02/2024 |
260.377 |
-0,28%
|
14,29
|
14,095
|
14,39
|
14,27
|
21/02/2024 |
262.092 |
0,35%
|
14,28
|
14,24
|
14,53
|
14,31
|
20/02/2024 |
339.424 |
-2,33%
|
14,44
|
14,23
|
14,46
|
14,26
|
19/02/2024 |
544.591 |
2,53%
|
14,32
|
14,105
|
14,805
|
14,60
|
16/02/2024 |
544.591 |
2,53%
|
14,32
|
14,105
|
14,805
|
14,60
|
15/02/2024 |
522.541 |
0,92%
|
14,32
|
14,09
|
14,61
|
14,24
|
14/02/2024 |
479.938 |
-1,54%
|
14,49
|
13,9417
|
14,47
|
14,11
|
13/02/2024 |
563.469 |
-2,45%
|
14,32
|
14,24
|
14,92
|
14,33
|
12/02/2024 |
506.813 |
-1,01%
|
15,09
|
14,60
|
15,05
|
14,69
|
09/02/2024 |
570.808 |
-1,07%
|
15,09
|
14,61
|
15,1656
|
14,84
|
08/02/2024 |
554.708 |
6,01%
|
14,21
|
13,6258
|
15,12
|
15,00
|
07/02/2024 |
439.135 |
0,21%
|
14,21
|
14,105
|
14,475
|
14,15
|
06/02/2024 |
312.723 |
-2,01%
|
14,47
|
14,05
|
14,3401
|
14,12
|
05/02/2024 |
250.957 |
-0,55%
|
14,47
|
14,21
|
14,54
|
14,41
|
02/02/2024 |
279.377 |
-1,23%
|
14,56
|
14,46
|
14,72
|
14,49
|
01/02/2024 |
502.785 |
3,17%
|
14,34
|
14,115
|
14,66
|
14,67
|
31/01/2024 |
361.917 |
-2,47%
|
14,56
|
14,04
|
14,99
|
14,22
|
30/01/2024 |
215.897 |
-2,02%
|
14,83
|
14,58
|
14,99
|
14,58
|
29/01/2024 |
205.095 |
2,34%
|
14,58
|
14,45
|
14,88
|
14,88
|
26/01/2024 |
162.898 |
0,48%
|
14,52
|
14,42
|
14,675
|
14,54
|
25/01/2024 |
271.365 |
-3,60%
|
14,86
|
14,345
|
15,11
|
14,47
|
24/01/2024 |
387.410 |
2,11%
|
14,86
|
14,74
|
15,11
|
15,01
|
23/01/2024 |
348.236 |
1,73%
|
14,60
|
14,465
|
14,83
|
14,70
|
22/01/2024 |
530.866 |
4,79%
|
13,61
|
13,955
|
14,625
|
14,45
|
19/01/2024 |
538.560 |
1,47%
|
13,61
|
13,61
|
13,785
|
13,79
|
18/01/2024 |
262.330 |
0,52%
|
13,56
|
13,49
|
13,7703
|
13,59
|
17/01/2024 |
184.864 |
-0,37%
|
13,425
|
13,372
|
13,585
|
13,52
|
16/01/2024 |
209.039 |
-0,07%
|
13,47
|
13,40
|
13,625
|
13,57
|
15/01/2024 |
268.339 |
-1,81%
|
13,92
|
13,57
|
13,9552
|
13,58
|
12/01/2024 |
268.339 |
-1,81%
|
13,92
|
13,57
|
13,9552
|
13,58
|
11/01/2024 |
282.476 |
-0,36%
|
13,805
|
13,59
|
13,85
|
13,83
|
10/01/2024 |
505.749 |
1,98%
|
13,64
|
13,565
|
14,13
|
13,88
|
09/01/2024 |
258.520 |
-2,58%
|
13,80
|
13,5575
|
13,80
|
13,61
|
08/01/2024 |
330.631 |
1,01%
|
13,90
|
13,85
|
14,04
|
13,97
|
05/01/2024 |
449.432 |
-1,71%
|
14,04
|
13,80
|
14,16
|
13,83
|
04/01/2024 |
449.007 |
-3,37%
|
14,63
|
14,07
|
14,66
|
14,07
|
03/01/2024 |
283.880 |
0,76%
|
14,31
|
14,29
|
14,76
|
14,56
|
02/01/2024 |
286.463 |
-0,55%
|
14,55
|
14,31
|
14,54
|
14,45
|
29/12/2023 |
312.275 |
-0,55%
|
14,55
|
14,36
|
14,61
|
14,53
|