CoreCivic Inc (CXW)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 06/07/2026 |
1.307.435 |
-1,97%
|
33,42
|
29,58
|
33,42
|
30,42
|
| 02/07/2026 |
276.960 |
-0,19%
|
31,16
|
30,45
|
31,295
|
31,03
|
| 01/07/2026 |
435.323 |
2,27%
|
30,38
|
30,38
|
31,545
|
31,01
|
| 30/06/2026 |
349.422 |
0,30%
|
30,2186
|
29,64
|
30,85
|
30,38
|
| 29/06/2026 |
433.840 |
-1,56%
|
30,78
|
30,06
|
31,045
|
30,29
|
| 26/06/2026 |
748.164 |
5,02%
|
29,45
|
29,45
|
30,95
|
30,77
|
| 25/06/2026 |
471.068 |
-1,48%
|
29,80
|
29,03
|
29,86
|
29,38
|
| 24/06/2026 |
523.722 |
0,19%
|
29,6501
|
29,63
|
30,3998
|
29,80
|
| 23/06/2026 |
833.968 |
0,39%
|
29,99
|
29,16
|
30,75
|
29,73
|
| 18/06/2026 |
910.077 |
2,68%
|
28,49
|
27,906
|
29,65
|
29,65
|
| 17/06/2026 |
859.317 |
1,02%
|
27,7751
|
27,46
|
28,62
|
28,17
|
| 16/06/2026 |
515.440 |
0,07%
|
27,75
|
26,87
|
27,9405
|
27,88
|
| 15/06/2026 |
660.784 |
2,44%
|
27,52
|
26,56
|
27,85
|
27,77
|
| 12/06/2026 |
382.056 |
0,93%
|
27,105
|
26,40
|
27,17
|
27,10
|
| 11/06/2026 |
702.738 |
1,70%
|
26,51
|
26,2901
|
27,28
|
26,85
|
| 10/06/2026 |
1.281.378 |
5,20%
|
25,00
|
25,00
|
26,97
|
26,45
|
| 09/06/2026 |
719.889 |
1,94%
|
24,95
|
24,56
|
25,40
|
25,18
|
| 08/06/2026 |
809.922 |
6,53%
|
22,84
|
22,84
|
24,9399
|
24,72
|
| 05/06/2026 |
347.996 |
0,78%
|
23,44
|
22,74
|
23,44
|
23,21
|
| 04/06/2026 |
471.120 |
6,29%
|
21,58
|
21,58
|
23,10
|
23,06
|
| 03/06/2026 |
264.805 |
1,76%
|
21,50
|
21,19
|
21,88
|
21,71
|
| 02/06/2026 |
426.386 |
0,80%
|
21,21
|
20,95
|
21,81
|
21,35
|
| 01/06/2026 |
313.087 |
0,62%
|
21,00
|
20,765
|
21,34
|
21,21
|
| 29/05/2026 |
419.952 |
-3,35%
|
21,43
|
21,03
|
22,00
|
21,08
|
| 28/05/2026 |
363.986 |
2,74%
|
21,0756
|
20,86
|
21,79
|
21,77
|
| 27/05/2026 |
253.840 |
0,00%
|
21,00
|
21,00
|
21,74
|
21,19
|
| 26/05/2026 |
370.763 |
-1,44%
|
21,68
|
21,09
|
21,8288
|
21,19
|
| 22/05/2026 |
299.582 |
1,80%
|
21,00
|
21,00
|
21,63
|
21,50
|
| 21/05/2026 |
464.967 |
-3,23%
|
21,57
|
20,70
|
21,89
|
21,12
|
| 20/05/2026 |
323.052 |
1,81%
|
21,31
|
20,75
|
21,42
|
21,39
|
| 19/05/2026 |
239.182 |
-0,10%
|
21,2876
|
20,73
|
21,2876
|
21,01
|
| 18/05/2026 |
309.460 |
1,35%
|
20,87
|
20,75
|
21,36
|
21,02
|
| 15/05/2026 |
501.598 |
-1,37%
|
20,83
|
20,505
|
21,305
|
20,74
|
| 14/05/2026 |
546.412 |
3,16%
|
20,80
|
20,55
|
21,49
|
21,25
|
| 13/05/2026 |
571.342 |
5,10%
|
19,37
|
19,31
|
20,68
|
20,60
|
| 12/05/2026 |
533.392 |
-1,36%
|
20,00
|
19,35
|
20,00
|
19,60
|
| 11/05/2026 |
703.899 |
-2,21%
|
20,45
|
19,82
|
20,72
|
19,88
|
| 08/05/2026 |
981.414 |
-6,78%
|
21,82
|
20,33
|
22,08
|
20,33
|
| 07/05/2026 |
1.339.332 |
2,83%
|
21,89
|
20,31
|
22,20
|
21,82
|
| 06/05/2026 |
941.952 |
9,27%
|
20,01
|
19,622
|
21,52
|
21,17
|
| 05/05/2026 |
600.628 |
-3,62%
|
20,35
|
19,42
|
20,35
|
19,42
|
| 04/05/2026 |
212.501 |
-2,07%
|
20,45
|
20,00
|
20,465
|
20,15
|
| 01/05/2026 |
279.928 |
0,59%
|
20,64
|
20,25
|
20,6804
|
20,58
|
| 30/04/2026 |
191.564 |
-0,46%
|
20,40
|
20,30
|
20,76
|
20,46
|
| 29/04/2026 |
103.861 |
-0,15%
|
20,40
|
20,40
|
20,69
|
20,54
|
| 28/04/2026 |
183.673 |
1,58%
|
20,54
|
20,212
|
20,60
|
20,57
|
| 27/04/2026 |
8.064 |
0,53%
|
20,36
|
20,25
|
20,7488
|
20,25
|
| 24/04/2026 |
383.705 |
2,35%
|
20,00
|
19,93
|
20,83
|
20,51
|
| 23/04/2026 |
186.196 |
-1,81%
|
20,50
|
20,02
|
20,7788
|
20,04
|
| 22/04/2026 |
517.289 |
-0,78%
|
20,51
|
20,24
|
20,88
|
20,41
|
| 21/04/2026 |
203.997 |
-0,24%
|
20,60
|
20,4301
|
20,865
|
20,57
|
| 20/04/2026 |
200.221 |
0,83%
|
20,20
|
20,20
|
20,7499
|
20,62
|
| 17/04/2026 |
262.063 |
1,14%
|
20,23
|
20,23
|
20,603
|
20,45
|
| 16/04/2026 |
311.821 |
0,67%
|
20,00
|
19,98
|
20,31
|
20,22
|
| 15/04/2026 |
265.235 |
0,65%
|
19,95
|
19,8311
|
20,46
|
20,08
|
| 14/04/2026 |
348.063 |
0,10%
|
19,80
|
19,80
|
20,31
|
19,95
|
| 13/04/2026 |
503.970 |
0,05%
|
19,85
|
19,445
|
20,04
|
19,93
|
| 10/04/2026 |
150.697 |
-1,48%
|
20,02
|
19,76
|
20,30
|
19,92
|
| 09/04/2026 |
178.973 |
-0,69%
|
20,60
|
20,1336
|
20,60
|
20,22
|
| 08/04/2026 |
358.830 |
2,00%
|
20,20
|
19,78
|
20,395
|
20,38
|
| 07/04/2026 |
372.535 |
-0,35%
|
19,90
|
19,71
|
20,325
|
19,98
|
| 06/04/2026 |
511.471 |
-2,24%
|
20,60
|
19,96
|
20,77
|
20,05
|
| 02/04/2026 |
524.655 |
7,21%
|
19,07
|
18,40
|
20,51
|
20,51
|
| 01/04/2026 |
369.110 |
1,16%
|
18,87
|
18,46
|
19,245
|
19,13
|
| 31/03/2026 |
429.143 |
-0,81%
|
19,25
|
18,69
|
19,315
|
18,91
|
| 30/03/2026 |
398.107 |
-1,86%
|
19,75
|
18,9501
|
19,75
|
19,07
|
| 27/03/2026 |
672.631 |
-1,77%
|
19,61
|
19,33
|
19,80
|
19,44
|
| 26/03/2026 |
390.172 |
-0,90%
|
19,80
|
19,74
|
20,37
|
19,79
|
| 25/03/2026 |
1.059.365 |
0,20%
|
20,09
|
19,90
|
20,435
|
19,98
|
| 24/03/2026 |
1.044.470 |
-1,43%
|
20,42
|
19,90
|
20,57
|
19,94
|
| 23/03/2026 |
657.719 |
3,93%
|
19,83
|
19,27
|
20,42
|
20,23
|
| 20/03/2026 |
419.452 |
-2,49%
|
19,78
|
19,41
|
19,91
|
19,46
|
| 19/03/2026 |
564.240 |
-1,53%
|
20,14
|
19,79
|
20,39
|
19,91
|
| 18/03/2026 |
556.728 |
-0,25%
|
20,30
|
19,78
|
20,72
|
20,22
|
| 17/03/2026 |
968.865 |
6,74%
|
19,13
|
19,08
|
20,31
|
20,28
|
| 16/03/2026 |
748.999 |
4,34%
|
18,30
|
17,97
|
19,23
|
19,00
|
| 13/03/2026 |
378.283 |
3,23%
|
17,85
|
17,40
|
18,22
|
18,21
|
| 12/03/2026 |
350.593 |
0,86%
|
17,35
|
17,22
|
17,865
|
17,64
|
| 11/03/2026 |
439.059 |
-1,30%
|
17,45
|
17,32
|
17,90
|
17,49
|
| 10/03/2026 |
502.577 |
-1,12%
|
17,71
|
17,1629
|
18,065
|
17,72
|
| 09/03/2026 |
422.411 |
-0,83%
|
17,58
|
17,43
|
18,01
|
17,92
|
| 06/03/2026 |
314.164 |
-1,79%
|
17,80
|
17,61
|
18,22
|
18,06
|
| 05/03/2026 |
289.376 |
-0,38%
|
18,44
|
18,09
|
18,51
|
18,39
|
| 04/03/2026 |
258.196 |
0,65%
|
18,35
|
18,0095
|
18,62
|
18,46
|
| 03/03/2026 |
837.637 |
0,83%
|
18,00
|
17,705
|
18,375
|
18,34
|
| 02/03/2026 |
625.769 |
2,89%
|
17,55
|
17,30
|
18,425
|
18,19
|
| 27/02/2026 |
338.337 |
1,14%
|
17,60
|
16,99
|
17,89
|
17,68
|
| 26/02/2026 |
451.161 |
1,81%
|
17,29
|
17,14
|
17,58
|
17,48
|
| 25/02/2026 |
563.124 |
4,25%
|
16,60
|
16,12
|
17,27
|
17,17
|
| 24/02/2026 |
439.625 |
1,60%
|
16,35
|
16,09
|
16,595
|
16,47
|
| 23/02/2026 |
657.552 |
-3,17%
|
16,73
|
15,7393
|
16,73
|
16,21
|
| 20/02/2026 |
1.705.698 |
-10,29%
|
17,9117
|
16,37
|
18,52
|
16,74
|
| 19/02/2026 |
268.793 |
0,54%
|
18,90
|
18,46
|
18,90
|
18,66
|
| 18/02/2026 |
351.583 |
-0,70%
|
18,50
|
18,46
|
18,94
|
18,56
|
| 17/02/2026 |
421.667 |
-1,22%
|
19,12
|
18,35
|
19,30
|
18,69
|
| 13/02/2026 |
709.199 |
5,94%
|
18,06
|
18,06
|
19,21
|
18,92
|
| 12/02/2026 |
959.246 |
-3,46%
|
19,60
|
16,16
|
19,69
|
17,86
|
| 11/02/2026 |
236.579 |
-1,07%
|
18,90
|
18,43
|
18,90
|
18,50
|
| 10/02/2026 |
230.763 |
-1,06%
|
18,75
|
18,66
|
18,93
|
18,69
|
| 09/02/2026 |
178.661 |
0,85%
|
18,85
|
18,37
|
18,93
|
18,89
|
