CoreCivic Inc (CXW)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 06/02/2026 |
1.261.987 |
0,48%
|
18,87
|
18,51
|
18,87
|
18,73
|
| 05/02/2026 |
268.362 |
0,05%
|
18,96
|
18,465
|
18,96
|
18,63
|
| 04/02/2026 |
424.700 |
-0,43%
|
18,81
|
18,31
|
18,81
|
18,62
|
| 03/02/2026 |
364.414 |
1,03%
|
18,88
|
18,27
|
18,88
|
18,70
|
| 02/02/2026 |
441.929 |
-0,11%
|
18,29
|
18,10
|
18,75
|
18,51
|
| 30/01/2026 |
427.177 |
-1,17%
|
18,75
|
18,435
|
18,96
|
18,53
|
| 29/01/2026 |
472.230 |
1,52%
|
18,26
|
18,26
|
18,81
|
18,75
|
| 28/01/2026 |
282.556 |
-1,02%
|
18,56
|
18,275
|
18,71
|
18,47
|
| 27/01/2026 |
607.789 |
0,00%
|
18,75
|
18,41
|
18,765
|
18,66
|
| 26/01/2026 |
569.617 |
-7,08%
|
20,10
|
18,12
|
20,10
|
18,66
|
| 23/01/2026 |
133.940 |
-0,30%
|
20,10
|
19,975
|
20,20
|
20,07
|
| 22/01/2026 |
396.414 |
1,36%
|
19,81
|
19,81
|
20,285
|
20,13
|
| 21/01/2026 |
358.716 |
-1,54%
|
20,07
|
19,63
|
20,1715
|
19,86
|
| 20/01/2026 |
1.097.269 |
0,80%
|
19,86
|
19,68
|
20,97
|
20,17
|
| 16/01/2026 |
223.464 |
0,50%
|
20,10
|
19,72
|
20,15
|
20,01
|
| 15/01/2026 |
278.176 |
-0,10%
|
20,00
|
19,70
|
20,19
|
19,91
|
| 14/01/2026 |
320.851 |
-0,05%
|
20,00
|
19,455
|
20,12
|
19,93
|
| 13/01/2026 |
219.696 |
-1,19%
|
20,30
|
19,93
|
20,36
|
19,94
|
| 12/01/2026 |
186.296 |
-0,59%
|
20,30
|
20,102
|
20,46
|
20,18
|
| 09/01/2026 |
334.758 |
2,99%
|
19,71
|
19,71
|
20,33
|
20,30
|
| 08/01/2026 |
270.468 |
4,01%
|
19,08
|
18,84
|
19,76
|
19,71
|
| 07/01/2026 |
235.348 |
-0,05%
|
18,91
|
18,68
|
19,19
|
18,95
|
| 06/01/2026 |
299.948 |
-3,36%
|
19,49
|
18,57
|
19,635
|
18,96
|
| 05/01/2026 |
240.977 |
3,16%
|
19,05
|
19,05
|
19,835
|
19,62
|
| 02/01/2026 |
235.811 |
-0,47%
|
19,50
|
18,855
|
19,50
|
19,02
|
| 31/12/2025 |
236.907 |
-0,11%
|
19,13
|
19,01
|
19,25
|
19,11
|
| 30/12/2025 |
252.154 |
-1,14%
|
19,13
|
19,09
|
19,42
|
19,11
|
| 29/12/2025 |
193.174 |
0,68%
|
19,24
|
19,00
|
19,35
|
19,35
|
| 26/12/2025 |
178.746 |
0,63%
|
19,25
|
18,98
|
19,285
|
19,22
|
| 24/12/2025 |
130.214 |
0,58%
|
18,88
|
18,78
|
19,19
|
19,10
|
| 23/12/2025 |
237.193 |
-1,81%
|
19,16
|
18,95
|
19,34
|
18,99
|
| 22/12/2025 |
483.521 |
1,95%
|
19,15
|
18,84
|
19,365
|
19,34
|
| 19/12/2025 |
260.809 |
-3,31%
|
19,70
|
18,93
|
19,70
|
18,97
|
| 18/12/2025 |
271.380 |
0,77%
|
19,73
|
19,56
|
19,80
|
19,62
|
| 17/12/2025 |
313.370 |
2,37%
|
19,15
|
18,90
|
19,54
|
19,47
|
| 16/12/2025 |
285.148 |
0,16%
|
19,14
|
18,971
|
19,455
|
19,02
|
| 15/12/2025 |
326.888 |
0,48%
|
18,90
|
18,86
|
19,20
|
18,99
|
| 12/12/2025 |
259.446 |
-0,26%
|
18,70
|
18,65
|
19,15
|
18,90
|
| 11/12/2025 |
379.581 |
1,99%
|
18,80
|
18,4801
|
18,97
|
18,95
|
| 10/12/2025 |
447.803 |
-1,01%
|
18,78
|
18,56
|
18,935
|
18,59
|
| 09/12/2025 |
362.925 |
1,08%
|
18,74
|
18,47
|
18,94
|
18,78
|
| 08/12/2025 |
322.296 |
-0,32%
|
18,64
|
18,50
|
18,95
|
18,58
|
| 05/12/2025 |
299.988 |
0,16%
|
18,85
|
18,55
|
18,925
|
18,64
|
| 04/12/2025 |
273.798 |
0,05%
|
18,68
|
18,40
|
18,73
|
18,61
|
| 03/12/2025 |
327.630 |
1,75%
|
18,28
|
18,27
|
18,65
|
18,60
|
| 02/12/2025 |
313.491 |
1,95%
|
18,25
|
17,955
|
18,41
|
18,28
|
| 01/12/2025 |
298.924 |
-0,61%
|
18,15
|
17,87
|
18,245
|
17,93
|
