CoreCivic Inc (CXW)
Exportar para Excel
<< < 2 3 4 5 6 > >> |
19/05/2023 |
302.788 |
-0,56%
|
9,01
|
8,795
|
9,00
|
8,86
|
18/05/2023 |
244.537 |
0,11%
|
8,89
|
8,855
|
9,06
|
8,91
|
17/05/2023 |
264.226 |
0,23%
|
8,88
|
8,75
|
8,99
|
8,90
|
16/05/2023 |
197.487 |
0,23%
|
8,76
|
8,80
|
9,12
|
8,88
|
15/05/2023 |
312.924 |
-3,80%
|
9,19
|
8,83
|
9,15
|
8,86
|
12/05/2023 |
519.131 |
-1,81%
|
9,43
|
8,865
|
9,47
|
9,21
|
11/05/2023 |
791.167 |
2,18%
|
9,01
|
9,04
|
9,54
|
9,38
|
10/05/2023 |
734.309 |
-3,47%
|
9,64
|
9,14
|
9,73
|
9,18
|
09/05/2023 |
1.464.834 |
2,48%
|
9,22
|
8,97
|
9,67
|
9,51
|
08/05/2023 |
734.556 |
6,42%
|
8,65
|
8,45
|
9,295
|
9,28
|
05/05/2023 |
312.114 |
4,18%
|
8,63
|
8,595
|
8,91
|
8,72
|
04/05/2023 |
716.179 |
-1,88%
|
8,51
|
7,845
|
8,575
|
8,37
|
03/05/2023 |
368.628 |
-1,62%
|
8,68
|
8,525
|
8,745
|
8,53
|
02/05/2023 |
327.409 |
-1,37%
|
8,67
|
8,56
|
8,75
|
8,67
|
01/05/2023 |
222.115 |
-2,39%
|
8,74
|
8,73
|
8,89
|
8,58
|
28/04/2023 |
254.385 |
3,41%
|
8,39
|
8,36
|
8,80
|
8,79
|
27/04/2023 |
313.991 |
2,04%
|
8,39
|
8,36
|
8,595
|
8,50
|
26/04/2023 |
348.297 |
-2,23%
|
9,13
|
8,2608
|
8,62
|
8,33
|
25/04/2023 |
605.393 |
-7,79%
|
9,13
|
8,435
|
9,05
|
8,52
|
24/04/2023 |
336.977 |
0,44%
|
9,16
|
9,11
|
9,265
|
9,24
|
21/04/2023 |
314.826 |
0,22%
|
9,185
|
9,11
|
9,245
|
9,20
|
20/04/2023 |
181.345 |
0,11%
|
9,11
|
9,025
|
9,185
|
9,18
|
19/04/2023 |
279.374 |
1,33%
|
8,96
|
8,84
|
9,21
|
9,17
|
18/04/2023 |
143.085 |
-1,52%
|
9,20
|
9,00
|
9,22
|
9,05
|
17/04/2023 |
173.853 |
-1,71%
|
9,30
|
9,13
|
9,375
|
9,19
|
14/04/2023 |
391.892 |
-2,30%
|
9,66
|
9,30
|
9,68
|
9,35
|
13/04/2023 |
257.053 |
1,49%
|
9,43
|
9,41
|
9,58
|
9,57
|
12/04/2023 |
266.759 |
-1,46%
|
9,65
|
9,42
|
9,67
|
9,43
|
11/04/2023 |
579.568 |
0,63%
|
9,60
|
9,48
|
9,66
|
9,57
|
10/04/2023 |
306.337 |
1,82%
|
9,34
|
9,315
|
9,52
|
9,51
|
06/04/2023 |
218.366 |
2,53%
|
9,115
|
9,12
|
9,36
|
9,34
|
05/04/2023 |
228.736 |
0,22%
|
9,07
|
8,995
|
9,13
|
9,11
|
04/04/2023 |
192.927 |
-1,73%
|
9,23
|
9,00
|
9,29
|
9,09
|
03/04/2023 |
225.294 |
0,54%
|
9,24
|
9,18
|
9,36
|
9,25
|
31/03/2023 |
241.093 |
0,99%
|
9,19
|
9,035
|
9,22
|
9,20
|
30/03/2023 |
213.120 |
0,33%
|
9,105
|
9,02
|
9,18
|
9,11
|
29/03/2023 |
369.186 |
-0,22%
|
9,17
|
8,97
|
9,17
|
9,08
|
28/03/2023 |
203.494 |
0,11%
|
9,09
|
9,02
|
9,24
|
9,10
|
27/03/2023 |
230.418 |
0,89%
|
9,14
|
8,98
|
9,17
|
9,09
|
24/03/2023 |
194.074 |
0,22%
|
8,90
|
8,84
|
9,10
|
9,01
|
23/03/2023 |
335.632 |
0,67%
|
9,01
|
8,95
|
9,145
|
8,99
|
22/03/2023 |
281.115 |
-0,89%
|
9,07
|
8,93
|
9,105
|
8,93
|
21/03/2023 |
312.880 |
0,67%
|
9,18
|
9,00
|
9,21
|
9,01
|
20/03/2023 |
304.267 |
-0,33%
|
9,05
|
8,92
|
9,19
|
8,95
|
17/03/2023 |
484.572 |
-1,10%
|
8,94
|
8,90
|
9,23
|
8,98
|
16/03/2023 |
404.579 |
-3,40%
|
9,28
|
9,075
|
9,31
|
9,08
|
15/03/2023 |
488.087 |
-2,89%
|
9,40
|
9,30
|
9,505
|
9,40
|
14/03/2023 |
506.885 |
4,42%
|
9,41
|
9,41
|
9,75
|
9,68
|
13/03/2023 |
366.157 |
-3,24%
|
9,51
|
9,27
|
9,55
|
9,27
|
10/03/2023 |
425.668 |
0,31%
|
9,51
|
9,495
|
9,82
|
9,58
|
09/03/2023 |
589.448 |
-2,85%
|
9,76
|
9,505
|
9,88
|
9,55
|
08/03/2023 |
354.170 |
3,80%
|
9,45
|
9,44
|
9,83
|
9,83
|
07/03/2023 |
339.695 |
-2,17%
|
9,80
|
9,1909
|
9,79
|
9,47
|
06/03/2023 |
430.987 |
-4,54%
|
10,04
|
9,60
|
10,03
|
9,68
|
03/03/2023 |
429.688 |
4,11%
|
9,77
|
9,77
|
10,25
|
10,14
|
02/03/2023 |
271.288 |
-0,71%
|
9,66
|
9,58
|
9,78
|
9,74
|
01/03/2023 |
213.557 |
1,03%
|
9,73
|
9,71
|
9,91
|
9,81
|
28/02/2023 |
285.416 |
-1,02%
|
9,80
|
9,67
|
9,83
|
9,71
|
27/02/2023 |
242.137 |
-2,29%
|
10,14
|
9,785
|
10,16
|
9,81
|
24/02/2023 |
241.819 |
-0,99%
|
10,01
|
9,96
|
10,145
|
10,04
|
23/02/2023 |
273.072 |
0,80%
|
10,13
|
10,005
|
10,235
|
10,14
|
22/02/2023 |
449.847 |
-4,19%
|
10,53
|
10,06
|
10,615
|
10,06
|
21/02/2023 |
365.296 |
-0,57%
|
10,40
|
10,265
|
10,545
|
10,50
|
20/02/2023 |
355.402 |
-3,91%
|
11,025
|
10,56
|
11,05
|
10,56
|
17/02/2023 |
355.402 |
-3,91%
|
11,025
|
10,56
|
11,05
|
10,56
|
16/02/2023 |
474.262 |
1,57%
|
10,68
|
10,43
|
11,02
|
10,99
|
15/02/2023 |
348.326 |
-0,64%
|
10,63
|
10,51
|
10,89
|
10,82
|
14/02/2023 |
1.005.305 |
-6,12%
|
11,40
|
10,655
|
11,46
|
10,89
|
13/02/2023 |
563.019 |
0,52%
|
11,65
|
11,485
|
11,88
|
11,60
|
10/02/2023 |
515.974 |
1,23%
|
11,38
|
11,17
|
11,54
|
11,54
|
09/02/2023 |
1.680.706 |
13,10%
|
10,145
|
10,04
|
11,48
|
11,40
|
08/02/2023 |
677.627 |
-1,08%
|
10,08
|
10,00
|
10,16
|
10,08
|
07/02/2023 |
526.293 |
0,79%
|
10,00
|
9,99
|
10,255
|
10,19
|
06/02/2023 |
529.339 |
-3,25%
|
10,365
|
10,00
|
10,395
|
10,11
|
03/02/2023 |
429.278 |
-3,39%
|
10,55
|
10,365
|
10,605
|
10,25
|
02/02/2023 |
297.222 |
0,00%
|
10,72
|
10,50
|
10,835
|
10,61
|
01/02/2023 |
453.394 |
-0,28%
|
10,64
|
10,375
|
10,77
|
10,61
|
31/01/2023 |
555.030 |
2,51%
|
10,51
|
10,50
|
10,79
|
10,64
|
30/01/2023 |
267.604 |
-1,71%
|
10,42
|
10,29
|
10,5751
|
10,38
|
27/01/2023 |
193.245 |
-2,40%
|
10,87
|
10,55
|
10,91
|
10,56
|
26/01/2023 |
444.142 |
-1,64%
|
11,00
|
10,55
|
10,995
|
10,82
|
25/01/2023 |
433.941 |
3,68%
|
10,57
|
10,50
|
11,01
|
11,00
|
24/01/2023 |
366.793 |
-0,93%
|
10,77
|
10,59
|
10,81
|
10,61
|
23/01/2023 |
357.689 |
-3,43%
|
11,11
|
10,70
|
11,12
|
10,71
|
20/01/2023 |
400.951 |
0,82%
|
11,05
|
10,97
|
11,14
|
11,09
|
19/01/2023 |
591.179 |
-0,36%
|
11,015
|
10,75
|
11,05
|
11,00
|
18/01/2023 |
325.400 |
-2,13%
|
11,25
|
10,975
|
11,29
|
11,04
|
17/01/2023 |
238.229 |
-1,91%
|
11,45
|
11,28
|
11,595
|
11,28
|
16/01/2023 |
191.576 |
-5,61%
|
11,54
|
11,45
|
11,62
|
10,93
|
13/01/2023 |
191.576 |
-5,61%
|
11,54
|
11,45
|
11,62
|
10,93
|
12/01/2023 |
312.554 |
1,40%
|
11,51
|
11,42
|
11,66
|
11,58
|
11/01/2023 |
322.761 |
2,06%
|
11,23
|
10,95
|
11,46
|
11,42
|
10/01/2023 |
297.655 |
-1,50%
|
11,33
|
11,06
|
11,35
|
11,19
|
09/01/2023 |
438.460 |
-1,13%
|
11,43
|
11,185
|
11,49
|
11,36
|
06/01/2023 |
256.995 |
1,14%
|
11,39
|
11,41
|
11,57
|
11,49
|
05/01/2023 |
286.311 |
0,09%
|
11,30
|
11,11
|
11,47
|
11,36
|
04/01/2023 |
268.447 |
-1,13%
|
11,52
|
11,295
|
11,605
|
11,35
|
03/01/2023 |
325.960 |
-0,69%
|
11,61
|
11,40
|
11,77
|
11,48
|
02/01/2023 |
237.278 |
-5,50%
|
11,50
|
11,50
|
11,68
|
11,00
|
30/12/2022 |
237.278 |
-5,50%
|
11,50
|
11,50
|
11,68
|
11,00
|