CoreCivic Inc (CXW)
Exportar para Excel
<< < 1 2 3 4 5 > >> |
06/10/2023 |
334.769 |
0,90%
|
11,12
|
11,08
|
11,325
|
11,23
|
05/10/2023 |
312.496 |
0,82%
|
11,12
|
10,94
|
11,17
|
11,13
|
04/10/2023 |
239.739 |
-0,63%
|
11,12
|
10,83
|
11,18
|
11,04
|
03/10/2023 |
283.891 |
-2,80%
|
11,39
|
10,992
|
11,47
|
11,11
|
02/10/2023 |
275.497 |
1,60%
|
11,21
|
11,23
|
11,465
|
11,43
|
29/09/2023 |
295.780 |
0,81%
|
11,17
|
11,14
|
11,335
|
11,25
|
28/09/2023 |
195.288 |
0,81%
|
11,10
|
11,08
|
11,28
|
11,16
|
27/09/2023 |
425.789 |
4,04%
|
10,58
|
10,71
|
11,23
|
11,07
|
26/09/2023 |
274.957 |
-0,47%
|
10,58
|
10,54
|
10,6875
|
10,64
|
25/09/2023 |
163.558 |
-0,93%
|
10,74
|
10,6374
|
10,88
|
10,69
|
22/09/2023 |
297.273 |
1,41%
|
10,74
|
10,63
|
10,895
|
10,79
|
21/09/2023 |
181.477 |
1,82%
|
10,375
|
10,26
|
10,695
|
10,63
|
20/09/2023 |
203.027 |
0,68%
|
10,38
|
10,38
|
10,645
|
10,44
|
19/09/2023 |
165.602 |
1,07%
|
10,32
|
10,115
|
10,39
|
10,37
|
18/09/2023 |
112.788 |
-0,77%
|
10,33
|
10,215
|
10,40
|
10,26
|
15/09/2023 |
305.399 |
0,00%
|
10,25
|
10,15
|
10,38
|
10,34
|
14/09/2023 |
146.147 |
2,28%
|
10,25
|
10,20
|
10,3958
|
10,34
|
13/09/2023 |
195.192 |
0,20%
|
10,18
|
10,015
|
10,165
|
10,11
|
12/09/2023 |
152.834 |
-0,79%
|
10,18
|
10,025
|
10,235
|
10,09
|
11/09/2023 |
336.397 |
0,59%
|
10,065
|
9,941
|
10,38
|
10,17
|
08/09/2023 |
222.439 |
-4,62%
|
10,56
|
10,045
|
10,56
|
10,11
|
07/09/2023 |
157.225 |
0,19%
|
10,63
|
10,3312
|
10,61
|
10,60
|
06/09/2023 |
218.264 |
-0,66%
|
10,63
|
10,41
|
10,735
|
10,58
|
05/09/2023 |
239.282 |
-3,18%
|
10,84
|
10,37
|
10,84
|
10,65
|
04/09/2023 |
233.139 |
2,23%
|
10,87
|
10,77
|
11,02
|
11,00
|
01/09/2023 |
233.139 |
2,23%
|
10,87
|
10,77
|
11,02
|
11,00
|
31/08/2023 |
142.837 |
-0,92%
|
10,91
|
10,695
|
10,87
|
10,76
|
30/08/2023 |
276.976 |
4,12%
|
10,40
|
10,3401
|
10,95
|
10,86
|
29/08/2023 |
147.455 |
1,76%
|
10,25
|
10,2318
|
10,47
|
10,43
|
28/08/2023 |
109.956 |
0,89%
|
10,19
|
10,14
|
10,33
|
10,25
|
25/08/2023 |
189.699 |
-1,07%
|
10,32
|
10,08
|
10,37
|
10,16
|
24/08/2023 |
136.929 |
-0,77%
|
10,32
|
10,27
|
10,475
|
10,27
|
23/08/2023 |
132.464 |
1,07%
|
10,23
|
10,19
|
10,39
|
10,35
|
22/08/2023 |
168.473 |
-0,78%
|
10,35
|
10,185
|
10,36
|
10,24
|
21/08/2023 |
194.171 |
-0,10%
|
10,35
|
10,23
|
10,395
|
10,32
|
18/08/2023 |
212.354 |
0,58%
|
10,22
|
10,125
|
10,51
|
10,33
|
17/08/2023 |
247.522 |
0,29%
|
10,22
|
10,125
|
10,28
|
10,27
|
16/08/2023 |
322.135 |
-0,68%
|
10,375
|
10,2313
|
10,485
|
10,25
|
15/08/2023 |
284.211 |
-1,34%
|
10,36
|
10,26
|
10,535
|
10,32
|
14/08/2023 |
271.092 |
-0,29%
|
10,21
|
10,10
|
10,495
|
10,46
|
11/08/2023 |
349.752 |
1,85%
|
10,28
|
10,20
|
10,72
|
10,49
|
10/08/2023 |
427.834 |
-2,55%
|
10,69
|
10,12
|
10,761
|
10,30
|
09/08/2023 |
441.454 |
6,12%
|
10,05
|
9,99
|
10,65
|
10,57
|
08/08/2023 |
585.341 |
5,17%
|
9,75
|
9,52
|
10,24
|
9,96
|
07/08/2023 |
194.784 |
-0,53%
|
9,52
|
9,43
|
9,64
|
9,47
|
04/08/2023 |
151.031 |
0,42%
|
9,48
|
9,405
|
9,60
|
9,52
|
03/08/2023 |
143.608 |
-1,76%
|
9,55
|
9,43
|
9,63
|
9,48
|
02/08/2023 |
105.022 |
-0,72%
|
9,65
|
9,55
|
9,685
|
9,65
|
01/08/2023 |
214.043 |
0,21%
|
9,71
|
9,565
|
9,82
|
9,72
|
31/07/2023 |
237.634 |
1,89%
|
9,53
|
9,50
|
9,735
|
9,70
|
28/07/2023 |
299.135 |
0,95%
|
9,54
|
9,475
|
9,63
|
9,52
|
27/07/2023 |
258.548 |
-2,58%
|
9,64
|
9,38
|
9,67
|
9,43
|
26/07/2023 |
291.314 |
0,73%
|
9,58
|
9,56
|
9,73
|
9,68
|
25/07/2023 |
183.659 |
1,16%
|
9,46
|
9,37
|
9,64
|
9,61
|
24/07/2023 |
245.730 |
3,26%
|
9,23
|
9,18
|
9,50
|
9,50
|
21/07/2023 |
131.829 |
-0,86%
|
9,30
|
9,18
|
9,40
|
9,20
|
20/07/2023 |
225.209 |
0,00%
|
9,30
|
9,19
|
9,36
|
9,28
|
19/07/2023 |
199.656 |
-0,64%
|
9,34
|
9,255
|
9,43
|
9,28
|
18/07/2023 |
141.497 |
0,86%
|
9,30
|
9,25
|
9,415
|
9,34
|
17/07/2023 |
411.450 |
-1,07%
|
9,35
|
9,24
|
9,47
|
9,26
|
14/07/2023 |
114.896 |
-1,99%
|
9,50
|
9,315
|
9,52
|
9,36
|
13/07/2023 |
178.711 |
0,37%
|
9,495
|
9,485
|
9,69
|
9,545
|
12/07/2023 |
133.458 |
2,26%
|
9,41
|
9,395
|
9,58
|
9,51
|
11/07/2023 |
151.884 |
1,20%
|
9,23
|
9,17
|
9,385
|
9,30
|
10/07/2023 |
174.431 |
0,55%
|
9,13
|
9,10
|
9,29
|
9,19
|
07/07/2023 |
203.820 |
0,33%
|
9,15
|
9,125
|
9,25
|
9,14
|
06/07/2023 |
150.371 |
-1,41%
|
9,15
|
9,06
|
9,245
|
9,11
|
05/07/2023 |
190.216 |
-3,15%
|
9,41
|
9,19
|
9,45
|
9,24
|
04/07/2023 |
72.792 |
1,38%
|
9,41
|
9,40
|
9,56
|
9,54
|
03/07/2023 |
72.792 |
1,38%
|
9,41
|
9,40
|
9,56
|
9,54
|
30/06/2023 |
201.331 |
0,11%
|
9,41
|
9,33
|
9,48
|
9,41
|
29/06/2023 |
179.692 |
-0,63%
|
9,50
|
9,355
|
9,605
|
9,40
|
28/06/2023 |
141.717 |
-1,05%
|
9,50
|
9,345
|
9,50
|
9,46
|
27/06/2023 |
222.512 |
0,95%
|
9,48
|
9,33
|
9,62
|
9,56
|
26/06/2023 |
322.440 |
0,21%
|
9,52
|
9,44
|
9,62
|
9,47
|
23/06/2023 |
539.872 |
0,32%
|
9,34
|
9,29
|
9,51
|
9,45
|
22/06/2023 |
453.297 |
-0,84%
|
9,50
|
9,38
|
9,495
|
9,42
|
21/06/2023 |
459.729 |
1,50%
|
9,28
|
9,25
|
9,58
|
9,50
|
20/06/2023 |
288.954 |
0,65%
|
9,26
|
9,18
|
9,405
|
9,36
|
19/06/2023 |
388.028 |
-0,64%
|
9,645
|
9,16
|
9,67
|
9,30
|
16/06/2023 |
388.028 |
-0,64%
|
9,645
|
9,16
|
9,67
|
9,30
|
15/06/2023 |
312.150 |
2,97%
|
9,08
|
9,02
|
9,37
|
9,36
|
14/06/2023 |
293.525 |
-0,55%
|
9,225
|
9,04
|
9,38
|
9,09
|
13/06/2023 |
257.577 |
-1,30%
|
9,175
|
9,13
|
9,40
|
9,14
|
12/06/2023 |
519.544 |
0,22%
|
9,175
|
9,11
|
9,67
|
9,26
|
09/06/2023 |
385.524 |
-1,70%
|
9,35
|
9,13
|
9,38
|
9,24
|
08/06/2023 |
294.992 |
-0,63%
|
9,36
|
9,26
|
9,51
|
9,40
|
07/06/2023 |
367.488 |
2,71%
|
8,61
|
9,27
|
9,56
|
9,46
|
06/06/2023 |
291.026 |
6,85%
|
8,61
|
8,64
|
9,265
|
9,21
|
05/06/2023 |
214.594 |
-3,26%
|
8,81
|
8,57
|
8,80
|
8,62
|
02/06/2023 |
255.809 |
2,53%
|
8,87
|
8,705
|
9,01
|
8,91
|
01/06/2023 |
214.565 |
0,81%
|
8,67
|
8,58
|
8,795
|
8,69
|
31/05/2023 |
389.526 |
-0,59%
|
8,42
|
8,275
|
8,48
|
8,39
|
30/05/2023 |
389.526 |
-0,59%
|
8,42
|
8,275
|
8,48
|
8,39
|
29/05/2023 |
201.119 |
-0,59%
|
8,46
|
8,41
|
8,59
|
8,44
|
26/05/2023 |
201.119 |
-0,59%
|
8,46
|
8,41
|
8,59
|
8,44
|
25/05/2023 |
318.000 |
-5,14%
|
8,81
|
8,37
|
8,83
|
8,49
|
24/05/2023 |
409.784 |
1,59%
|
8,73
|
8,71
|
9,01
|
8,95
|
23/05/2023 |
331.375 |
-0,34%
|
8,82
|
8,79
|
8,985
|
8,81
|
22/05/2023 |
356.159 |
-0,23%
|
8,87
|
8,77
|
8,935
|
8,84
|