CoreCivic Inc (CXW)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 17-07-2024 |
132.158 |
-1,13%
|
14,96
|
14,79
|
15,18
|
14,86
|
| 16-07-2024 |
383.996 |
4,30%
|
14,47
|
14,40
|
15,09
|
15,03
|
| 15-07-2024 |
758.548 |
8,02%
|
14,37
|
13,90
|
14,60
|
14,41
|
| 12-07-2024 |
283.659 |
0,98%
|
13,31
|
13,09
|
13,40
|
13,34
|
| 11-07-2024 |
411.843 |
0,46%
|
13,23
|
13,01
|
13,39
|
13,21
|
| 10-07-2024 |
178.171 |
-0,53%
|
13,29
|
13,13
|
13,40
|
13,15
|
| 09-07-2024 |
228.778 |
-0,45%
|
13,31
|
13,12
|
13,365
|
13,22
|
| 08-07-2024 |
262.827 |
0,23%
|
13,35
|
13,1422
|
13,39
|
13,28
|
| 05-07-2024 |
189.209 |
-0,38%
|
13,185
|
13,11
|
13,35
|
13,25
|
| 04-07-2024 |
182.242 |
-1,92%
|
13,57
|
13,07
|
13,52
|
13,30
|
| 03-07-2024 |
182.232 |
-1,92%
|
13,57
|
13,07
|
13,52
|
13,30
|
| 02-07-2024 |
287.309 |
0,15%
|
13,43
|
13,36
|
13,68
|
13,56
|
| 01-07-2024 |
404.634 |
4,31%
|
13,01
|
12,83
|
13,59
|
13,54
|
| 28-06-2024 |
647.731 |
6,13%
|
12,465
|
12,47
|
13,0588
|
12,99
|
| 27-06-2024 |
241.940 |
1,58%
|
12,03
|
11,945
|
12,235
|
12,24
|
| 26-06-2024 |
353.884 |
-1,23%
|
12,05
|
11,92
|
12,24
|
12,05
|
| 25-06-2024 |
378.031 |
6,64%
|
11,48
|
11,48
|
12,24
|
12,20
|
| 24-06-2024 |
209.669 |
0,62%
|
11,45
|
11,35
|
11,63
|
11,44
|
| 21-06-2024 |
388.401 |
0,35%
|
11,29
|
11,23
|
11,43
|
11,37
|
| 20-06-2024 |
390.185 |
0,18%
|
11,325
|
11,24
|
11,54
|
11,33
|
| 19-06-2024 |
434.145 |
-2,08%
|
11,60
|
11,25
|
11,615
|
11,31
|
| 18-06-2024 |
299.882 |
-1,56%
|
11,60
|
11,31
|
11,615
|
11,37
|
| 17-06-2024 |
484.488 |
-0,52%
|
11,53
|
11,43
|
11,80
|
11,55
|
| 14-06-2024 |
329.569 |
-1,11%
|
11,41
|
11,57
|
11,855
|
11,61
|
| 13-06-2024 |
443.732 |
2,89%
|
11,41
|
11,25
|
11,755
|
11,74
|
| 12-06-2024 |
751.903 |
-3,79%
|
11,83
|
11,32
|
11,96
|
11,41
|
| 11-06-2024 |
2.887.163 |
-19,81%
|
15,21
|
10,74
|
12,3851
|
11,86
|
| 10-06-2024 |
812.852 |
-4,09%
|
15,21
|
14,7001
|
15,32
|
14,79
|
| 07-06-2024 |
139.793 |
-1,03%
|
15,485
|
15,33
|
15,56
|
15,42
|
| 06-06-2024 |
171.181 |
-1,39%
|
15,595
|
15,54
|
15,98
|
15,58
|
| 05-06-2024 |
181.613 |
-3,45%
|
16,30
|
15,80
|
16,32
|
15,805
|
| 04-06-2024 |
370.658 |
-0,37%
|
16,355
|
16,07
|
16,455
|
16,37
|
| 03-06-2024 |
304.973 |
2,37%
|
16,13
|
16,11
|
16,54
|
16,43
|
| 31-05-2024 |
186.215 |
2,89%
|
15,73
|
15,745
|
16,055
|
16,05
|
| 30-05-2024 |
270.724 |
3,59%
|
15,26
|
15,25
|
15,73
|
15,60
|
| 29-05-2024 |
238.183 |
-0,73%
|
15,11
|
15,045
|
15,2475
|
15,06
|
| 28-05-2024 |
265.353 |
-2,38%
|
15,68
|
15,155
|
15,77
|
15,17
|
| 27-05-2024 |
0 |
1,17%
|
15,30
|
15,185
|
15,56
|
15,54
|
| 24-05-2024 |
140.834 |
1,17%
|
15,30
|
15,185
|
15,56
|
15,54
|
| 23-05-2024 |
227.899 |
-1,79%
|
15,68
|
15,185
|
15,68
|
15,36
|
| 22-05-2024 |
380.104 |
0,64%
|
15,49
|
15,52
|
15,90
|
15,64
|
| 21-05-2024 |
506.165 |
2,91%
|
15,14
|
15,065
|
15,545
|
15,54
|
| 20-05-2024 |
279.450 |
0,47%
|
15,205
|
15,08
|
15,30
|
15,10
|
| 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
|
Por favor leia o