CoreCivic Inc (CXW)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 02/12/2024 |
819.138 |
-3,09%
|
22,30
|
19,7601
|
22,33
|
21,64
|
| 29/11/2024 |
399.944 |
-0,22%
|
22,74
|
22,11
|
23,32
|
22,33
|
| 28/11/2024 |
849.314 |
3,69%
|
22,09
|
21,9578
|
22,96
|
22,49
|
| 27/11/2024 |
772.758 |
2,51%
|
21,80
|
21,70
|
22,96
|
22,51
|
| 26/11/2024 |
330.156 |
-0,14%
|
22,07
|
21,61
|
22,4799
|
21,94
|
| 25/11/2024 |
425.578 |
-0,18%
|
22,025
|
21,7063
|
22,4799
|
21,97
|
| 22/11/2024 |
1.285.490 |
0,96%
|
21,67
|
21,22
|
23,00
|
22,01
|
| 21/11/2024 |
295.103 |
1,54%
|
21,905
|
21,17
|
22,16
|
21,80
|
| 20/11/2024 |
303.150 |
-2,45%
|
21,015
|
20,79
|
22,40
|
21,47
|
| 19/11/2024 |
424.684 |
4,12%
|
21,18
|
20,585
|
22,05
|
22,01
|
| 18/11/2024 |
411.252 |
-1,03%
|
21,43
|
20,585
|
21,43
|
21,14
|
| 15/11/2024 |
475.316 |
-0,33%
|
22,045
|
21,06
|
22,045
|
21,36
|
| 14/11/2024 |
638.790 |
-0,42%
|
22,15
|
21,15
|
22,53
|
21,43
|
| 13/11/2024 |
1.035.651 |
-2,76%
|
23,59
|
21,52
|
23,785
|
21,52
|
| 12/11/2024 |
1.081.052 |
-7,56%
|
23,2001
|
21,9603
|
24,8385
|
22,13
|
| 11/11/2024 |
1.742.246 |
6,31%
|
24,2083
|
23,80
|
24,8385
|
23,94
|
| 08/11/2024 |
1.967.279 |
4,17%
|
18,41
|
17,95
|
24,99
|
22,52
|
| 07/11/2024 |
2.105.629 |
25,60%
|
16,85
|
16,50
|
22,35
|
22,08
|
| 06/11/2024 |
3.447.254 |
28,98%
|
13,48
|
13,38
|
18,235
|
17,58
|
| 05/11/2024 |
551.997 |
%
|
13,17
|
13,38
|
13,87
|
13,63
|
| 04/11/2024 |
632.776 |
%
|
13,17
|
12,66
|
13,24
|
13,19
|
| 01/11/2024 |
582.565 |
%
|
13,895
|
13,205
|
14,02
|
13,31
|
| 31/10/2024 |
426.893 |
%
|
14,32
|
13,77
|
14,375
|
13,81
|
| 30/10/2024 |
292.650 |
%
|
14,59
|
14,33
|
14,74
|
14,32
|
| 29/10/2024 |
468.319 |
%
|
14,45
|
14,32
|
14,68
|
14,60
|
| 28/10/2024 |
562.832 |
%
|
13,90
|
13,78
|
14,485
|
14,45
|
| 25/10/2024 |
165.303 |
%
|
13,85
|
13,67
|
13,99
|
13,69
|
| 24/10/2024 |
229.530 |
%
|
13,645
|
13,52
|
13,81
|
13,67
|
| 23/10/2024 |
287.543 |
%
|
13,73
|
13,41
|
13,985
|
13,58
|
| 22/10/2024 |
136.209 |
%
|
13,78
|
13,665
|
13,96
|
13,82
|
| 21/10/2024 |
141.404 |
%
|
13,78
|
13,51
|
13,866
|
13,68
|
| 18/10/2024 |
166.005 |
%
|
13,85
|
13,68
|
13,93
|
13,87
|
| 17/10/2024 |
167.527 |
%
|
13,87
|
13,765
|
14,0882
|
13,63
|
| 16/10/2024 |
155.812 |
%
|
13,77
|
13,765
|
14,0882
|
13,90
|
| 15/10/2024 |
231.985 |
%
|
13,125
|
13,625
|
13,96
|
13,79
|
| 14/10/2024 |
239.859 |
%
|
13,125
|
13,17
|
13,725
|
13,72
|
| 11/10/2024 |
234.398 |
%
|
12,905
|
12,86
|
13,185
|
13,06
|
| 10/10/2024 |
151.508 |
%
|
12,54
|
12,45
|
12,87
|
12,88
|
| 09/10/2024 |
315.613 |
%
|
12,705
|
12,61
|
12,79
|
12,72
|
| 08/10/2024 |
142.578 |
%
|
12,74
|
12,61
|
12,79
|
12,72
|
| 07/10/2024 |
184.228 |
%
|
12,39
|
12,38
|
12,74
|
12,72
|
| 04/10/2024 |
275.808 |
%
|
12,68
|
12,24
|
12,57
|
12,51
|
| 03/10/2024 |
261.970 |
%
|
12,50
|
12,24
|
12,57
|
12,51
|
| 02/10/2024 |
348.721 |
%
|
12,54
|
12,41
|
12,735
|
12,52
|
| 01/10/2024 |
345.284 |
%
|
12,54
|
12,41
|
12,61
|
12,43
|
| 30/09/2024 |
1.228.957 |
%
|
12,57
|
12,45
|
12,87
|
12,65
|
| 27/09/2024 |
231.268 |
%
|
12,72
|
12,64
|
12,93
|
12,66
|
| 26/09/2024 |
186.018 |
%
|
12,76
|
12,645
|
12,93
|
12,66
|
| 25/09/2024 |
295.332 |
%
|
13,02
|
12,62
|
13,23
|
12,66
|
| 24/09/2024 |
474.397 |
%
|
13,02
|
12,47
|
12,94
|
13,318
|
| 23/09/2024 |
471.322 |
%
|
12,54
|
12,47
|
12,94
|
12,94
|
| 20/09/2024 |
851.419 |
%
|
13,115
|
12,32
|
12,87
|
12,37
|
| 19/09/2024 |
390.365 |
%
|
13,115
|
12,685
|
13,115
|
12,73
|
| 18/09/2024 |
376.309 |
%
|
13,46
|
13,34
|
13,64
|
13,36
|
| 17/09/2024 |
368.975 |
%
|
13,37
|
13,34
|
13,64
|
13,36
|
| 16/09/2024 |
228.338 |
%
|
13,245
|
13,11
|
13,505
|
13,34
|
| 13/09/2024 |
172.195 |
%
|
12,82
|
12,685
|
13,185
|
13,16
|
| 12/09/2024 |
239.142 |
%
|
12,87
|
12,80
|
13,1164
|
12,80
|
| 11/09/2024 |
477.662 |
%
|
12,68
|
12,13
|
12,865
|
12,80
|
| 10/09/2024 |
299.523 |
%
|
13,21
|
12,88
|
13,24
|
13,15
|
| 09/09/2024 |
395.582 |
%
|
13,13
|
12,92
|
13,45
|
13,21
|
| 06/09/2024 |
255.970 |
%
|
13,07
|
12,91
|
13,125
|
13,06
|
| 05/09/2024 |
204.372 |
%
|
13,07
|
12,90
|
13,2417
|
13,2091
|
| 04/09/2024 |
544.673 |
%
|
13,68
|
13,09
|
13,74
|
13,20
|
| 03/09/2024 |
514.463 |
%
|
13,68
|
13,09
|
13,74
|
13,25
|
| 30/08/2024 |
192.569 |
%
|
13,73
|
13,62
|
13,89
|
13,78
|
| 29/08/2024 |
489.378 |
%
|
13,88
|
13,58
|
13,96
|
14,00
|
| 28/08/2024 |
470.610 |
%
|
13,63
|
13,58
|
13,96
|
13,79
|
| 27/08/2024 |
403.623 |
%
|
13,46
|
13,37
|
13,60
|
13,59
|
| 26/08/2024 |
399.985 |
%
|
13,78
|
13,395
|
13,94
|
13,58
|
| 23/08/2024 |
212.059 |
%
|
13,57
|
13,48
|
13,82
|
13,82
|
| 22/08/2024 |
306.388 |
%
|
13,13
|
13,065
|
13,49
|
13,42
|
| 21/08/2024 |
302.782 |
%
|
13,13
|
13,065
|
13,4899
|
13,42
|
| 20/08/2024 |
699.633 |
%
|
12,855
|
12,37
|
13,22
|
13,05
|
| 19/08/2024 |
239.895 |
%
|
12,745
|
12,725
|
12,96
|
12,87
|
| 16/08/2024 |
303.785 |
%
|
12,76
|
12,41
|
13,10
|
12,53
|
| 15/08/2024 |
299.594 |
%
|
13,095
|
12,41
|
13,10
|
12,78
|
| 14/08/2024 |
490.991 |
%
|
12,60
|
12,38
|
12,91
|
12,89
|
| 13/08/2024 |
277.610 |
%
|
12,60
|
12,28
|
12,565
|
12,43
|
| 12/08/2024 |
257.865 |
%
|
12,55
|
12,195
|
12,6976
|
12,61
|
| 09/08/2024 |
165.356 |
%
|
12,73
|
12,402
|
12,79
|
12,44
|
| 08/08/2024 |
528.351 |
%
|
12,95
|
12,21
|
13,18
|
12,67
|
| 07/08/2024 |
435.588 |
%
|
12,15
|
11,91
|
12,34
|
12,19
|
| 06/08/2024 |
417.046 |
%
|
12,15
|
11,91
|
12,34
|
12,19
|
| 05/08/2024 |
1.201.758 |
%
|
12,24
|
11,815
|
12,38
|
12,76
|
| 02/08/2024 |
339.950 |
%
|
13,125
|
12,86
|
13,295
|
12,99
|
| 01/08/2024 |
296.340 |
%
|
13,89
|
13,385
|
13,925
|
13,44
|
| 31/07/2024 |
258.540 |
%
|
14,09
|
13,85
|
14,37
|
13,94
|
| 30/07/2024 |
310.981 |
%
|
14,29
|
13,91
|
14,46
|
14,06
|
| 29/07/2024 |
351.198 |
%
|
14,71
|
14,09
|
14,75
|
14,23
|
| 26/07/2024 |
279.757 |
%
|
14,61
|
14,3655
|
14,69
|
14,62
|
| 25/07/2024 |
224.562 |
%
|
14,225
|
14,09
|
14,57
|
14,33
|
| 24/07/2024 |
257.156 |
%
|
14,75
|
14,585
|
14,95
|
14,95
|
| 23/07/2024 |
355.441 |
%
|
14,59
|
14,145
|
14,645
|
14,54
|
| 22/07/2024 |
338.487 |
%
|
14,31
|
14,145
|
14,645
|
14,54
|
| 19/07/2024 |
195.394 |
%
|
14,31
|
14,30
|
14,55
|
14,44
|
| 18/07/2024 |
239.301 |
%
|
14,57
|
14,24
|
14,98
|
14,33
|
| 17/07/2024 |
424.479 |
%
|
14,96
|
14,7001
|
15,18
|
14,70
|
| 16/07/2024 |
383.996 |
%
|
14,47
|
14,40
|
15,09
|
15,03
|
| 15/07/2024 |
758.548 |
%
|
14,37
|
13,90
|
14,60
|
14,41
|
