CoreCivic Inc. Common Stockのデータ

CoreCivic Inc. Common Stockの基本情報

名前 CoreCivic Inc. Common Stock
ティッカー CXW
United States
上場年 nan
セクター Consumer Services

CoreCivic Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 8.05 7.47 7.91 7.62 2621500.0 7.62
2021-02-12 7.82 7.56 7.63 7.73 2050400.0 7.73
2021-02-11 7.95 7.5 7.93 7.62 2441100.0 7.62
2021-02-10 8.05 7.52 8.02 7.85 3101800.0 7.85
2021-02-09 8.13 7.66 7.68 7.96 2314500.0 7.96
2021-02-08 7.71 7.2 7.21 7.63 1651400.0 7.63
2021-02-05 7.39 7.11 7.29 7.19 1326200.0 7.19
2021-02-04 7.3 6.88 6.92 7.24 1975400.0 7.24
2021-02-03 7.32 6.81 7.26 6.92 2748800.0 6.92
2021-02-02 7.56 7.24 7.25 7.29 1580100.0 7.29
2021-02-01 7.38 6.98 7.28 7.23 2254800.0 7.23
2021-01-29 7.89 6.82 6.98 7.11 4587700.0 7.11
2021-01-28 7.39 6.91 7.25 6.94 3183700.0 6.94
2021-01-27 7.31 6.1 6.12 7.29 5482300.0 7.29
2021-01-26 6.79 5.92 6.71 6.26 9642600.0 6.26
2021-01-25 6.83 6.59 6.73 6.65 4032000.0 6.65
2021-01-22 6.79 6.48 6.72 6.77 1672400.0 6.77
2021-01-21 6.93 6.39 6.7 6.77 4699300.0 6.77
2021-01-20 7.26 6.61 7.25 6.71 4279700.0 6.71
2021-01-19 7.53 7.21 7.44 7.28 1314700.0 7.28
2021-01-15 7.43 7.01 7.02 7.34 1926300.0 7.34
2021-01-14 7.21 6.85 6.88 7.1 2141900.0 7.1
2021-01-13 6.97 6.7 6.87 6.87 1395100.0 6.87
2021-01-12 6.87 6.53 6.58 6.86 1898700.0 6.86
2021-01-11 6.67 6.5 6.6 6.52 1973300.0 6.52
2021-01-08 6.9 6.55 6.88 6.69 2451100.0 6.69
2021-01-07 7.16 6.78 6.92 6.85 2735600.0 6.85
2021-01-06 6.93 6.27 6.66 6.93 5779100.0 6.93
2021-01-05 6.88 6.7 6.75 6.73 3411800.0 6.73
2021-01-04 6.85 6.57 6.67 6.7 3481900.0 6.7
2020-12-31 6.75 6.51 6.75 6.55 11305300.0 6.55
2020-12-30 6.86 6.62 6.83 6.78 3874100.0 6.78
2020-12-29 7.12 6.73 7.07 6.83 1539000.0 6.83
2020-12-28 7.07 6.8 7.03 7.03 1391900.0 7.03
2020-12-24 6.98 6.67 6.73 6.98 790500.0 6.98
2020-12-23 6.88 6.46 6.56 6.73 1866600.0 6.73
2020-12-22 7.2 6.45 7.2 6.45 3807200.0 6.45
2020-12-21 7.29 7.14 7.29 7.2 1582400.0 7.2
2020-12-18 7.63 7.4 7.52 7.4 3149400.0 7.4
2020-12-17 7.65 7.5 7.61 7.55 961900.0 7.55
2020-12-16 7.9 7.53 7.72 7.55 1013100.0 7.55
2020-12-15 7.86 7.62 7.86 7.76 1023800.0 7.76
2020-12-14 7.93 7.57 7.65 7.86 1729100.0 7.86
2020-12-11 7.63 7.5 7.5 7.53 1265700.0 7.53
2020-12-10 7.69 7.5 7.61 7.55 1499300.0 7.55
2020-12-09 7.87 7.64 7.86 7.71 1889700.0 7.71
2020-12-08 7.85 7.53 7.55 7.85 1344700.0 7.85
2020-12-07 8.03 7.58 7.92 7.59 1598800.0 7.59
2020-12-04 7.96 7.74 7.81 7.86 1524600.0 7.86
2020-12-03 7.92 7.57 7.66 7.71 1891800.0 7.71
2020-12-02 7.74 7.38 7.4 7.64 1256400.0 7.64
2020-12-01 7.6 7.25 7.25 7.46 1665400.0 7.46
2020-11-30 7.83 7.08 7.63 7.09 2931800.0 7.09
2020-11-27 7.87 7.66 7.77 7.68 651400.0 7.68
2020-11-25 7.9 7.52 7.64 7.84 2081100.0 7.84
2020-11-24 7.94 7.2 7.2 7.79 2994900.0 7.79
2020-11-23 7.16 6.73 6.8 7.09 2466000.0 7.09
2020-11-20 6.84 6.69 6.75 6.8 1188800.0 6.8
2020-11-19 6.83 6.57 6.7 6.82 1314800.0 6.82
2020-11-18 6.88 6.7 6.88 6.71 1639400.0 6.71
2020-11-17 6.92 6.64 6.71 6.81 1545100.0 6.81
2020-11-16 6.92 6.63 6.82 6.72 2209200.0 6.72
2020-11-13 6.62 6.24 6.32 6.6 1833700.0 6.6
2020-11-12 6.54 6.21 6.52 6.23 1503000.0 6.23
2020-11-11 6.62 6.23 6.45 6.58 1976200.0 6.58
2020-11-10 6.53 6.3 6.36 6.38 2253500.0 6.38
2020-11-09 6.59 5.99 6.36 6.22 3389700.0 6.22
2020-11-06 6.23 5.91 6.16 6.0 3084800.0 6.0
2020-11-05 6.44 6.17 6.35 6.18 2536700.0 6.18
2020-11-04 6.98 6.15 6.94 6.46 7109700.0 6.46
2020-11-03 7.64 7.17 7.32 7.51 3114100.0 7.51
2020-11-02 7.25 6.47 6.5 7.19 2979000.0 7.19
2020-10-30 6.55 6.24 6.27 6.41 1877900.0 6.41
2020-10-29 6.35 5.79 5.92 6.32 1878800.0 6.32
2020-10-28 6.21 5.76 5.84 5.92 2303000.0 5.92
2020-10-27 6.43 6.0 6.34 6.0 2141200.0 6.0
2020-10-26 6.57 6.3 6.56 6.41 2333500.0 6.41
2020-10-23 7.04 6.61 6.86 6.62 1695500.0 6.62
2020-10-22 6.94 6.48 6.92 6.73 4089600.0 6.73
2020-10-21 7.67 6.84 7.64 6.85 4108500.0 6.85
2020-10-20 7.88 7.64 7.7 7.66 1225900.0 7.66
2020-10-19 7.87 7.62 7.79 7.64 987400.0 7.64
2020-10-16 7.9 7.68 7.9 7.76 1010500.0 7.76
2020-10-15 8.03 7.75 7.77 7.94 933800.0 7.94
2020-10-14 7.89 7.68 7.68 7.82 930700.0 7.82
2020-10-13 7.85 7.68 7.79 7.72 1087600.0 7.72
2020-10-12 7.95 7.76 7.93 7.89 1069800.0 7.89
2020-10-09 8.14 7.85 8.05 7.92 1642300.0 7.92
2020-10-08 8.0 7.8 7.95 7.99 1263800.0 7.99
2020-10-07 8.11 7.89 8.02 7.91 1501800.0 7.91
2020-10-06 8.23 7.92 8.15 7.98 1514600.0 7.98
2020-10-05 8.43 7.95 8.34 8.03 1411500.0 8.03
2020-10-02 8.32 7.93 8.0 8.31 1526000.0 8.31
2020-10-01 8.24 7.96 8.01 8.18 1736400.0 8.18
2020-09-30 8.39 7.96 8.15 8.0 1541400.0 8.0
2020-09-29 8.33 8.04 8.24 8.16 1313500.0 8.16
2020-09-28 8.46 8.14 8.14 8.25 1520400.0 8.25
2020-09-25 8.15 7.95 8.0 8.04 1368100.0 8.04
2020-09-24 8.24 7.82 8.0 8.0 1217100.0 8.0
2020-09-23 8.48 8.0 8.24 8.0 1111100.0 8.0
2020-09-22 8.34 8.12 8.2 8.21 1099900.0 8.21
2020-09-21 8.47 8.1 8.4 8.22 1926400.0 8.22
2020-09-18 9.0 8.53 9.0 8.57 5078800.0 8.57
2020-09-17 9.11 8.88 9.02 8.93 1105000.0 8.93
2020-09-16 9.28 9.1 9.2 9.13 1190700.0 9.13
2020-09-15 9.29 9.06 9.18 9.15 1014200.0 9.15
2020-09-14 9.17 8.95 9.08 9.13 1401700.0 9.13
2020-09-11 9.09 8.86 9.07 9.03 1057100.0 9.03
2020-09-10 9.37 9.02 9.35 9.06 968700.0 9.06
2020-09-09 9.57 9.31 9.55 9.4 997900.0 9.4
2020-09-08 9.59 9.12 9.46 9.5 1115100.0 9.5
2020-09-04 9.73 9.17 9.65 9.49 1178600.0 9.49
2020-09-03 9.77 9.41 9.51 9.53 1051400.0 9.53
2020-09-02 9.54 9.2 9.36 9.48 994300.0 9.48
2020-09-01 9.41 9.04 9.18 9.41 1395700.0 9.41
2020-08-31 9.45 9.16 9.29 9.31 1529800.0 9.31
2020-08-28 9.52 9.23 9.52 9.35 767500.0 9.35
2020-08-27 9.51 9.2 9.2 9.43 1155000.0 9.43
2020-08-26 9.53 9.19 9.49 9.21 963100.0 9.21
2020-08-25 9.77 9.39 9.64 9.54 774500.0 9.54
2020-08-24 9.66 9.23 9.27 9.66 1010300.0 9.66
2020-08-21 9.38 9.13 9.25 9.25 1005100.0 9.25
2020-08-20 9.58 9.16 9.25 9.31 1101500.0 9.31
2020-08-19 9.54 9.3 9.51 9.37 2003300.0 9.37
2020-08-18 9.97 9.56 9.94 9.59 1799400.0 9.59
2020-08-17 10.09 9.82 9.85 10.05 1894400.0 10.05
2020-08-14 10.12 9.6 9.6 9.87 28089800.0 9.87
2020-08-13 9.94 9.62 9.79 9.68 3247500.0 9.68
2020-08-12 10.14 9.71 9.76 9.9 5894400.0 9.9
2020-08-11 9.47 9.12 9.14 9.16 1705100.0 9.16
2020-08-10 9.07 8.73 8.8 8.98 1374700.0 8.98
2020-08-07 8.79 8.57 8.74 8.74 1661000.0 8.74
2020-08-06 9.02 8.52 8.9 8.74 2219900.0 8.74
2020-08-05 9.32 8.95 9.28 9.14 1679100.0 9.14
2020-08-04 9.56 8.81 8.9 9.21 3507500.0 9.21
2020-08-03 8.98 8.65 8.87 8.92 1184800.0 8.92
2020-07-31 8.92 8.66 8.79 8.91 1126700.0 8.91
2020-07-30 8.98 8.71 8.88 8.79 1019000.0 8.79
2020-07-29 9.04 8.81 8.97 9.04 842100.0 9.04
2020-07-28 9.08 8.75 8.75 8.91 814000.0 8.91
2020-07-27 8.87 8.63 8.81 8.84 865700.0 8.84
2020-07-24 9.26 8.9 9.17 8.91 704400.0 8.91
2020-07-23 9.24 9.01 9.07 9.17 775100.0 9.17
2020-07-22 9.26 9.01 9.07 9.16 780900.0 9.16
2020-07-21 9.28 8.85 8.9 9.16 1147700.0 9.16
2020-07-20 9.13 8.8 9.13 8.83 1044900.0 8.83
2020-07-17 9.3 9.07 9.21 9.14 641400.0 9.14
2020-07-16 9.48 9.2 9.39 9.24 598500.0 9.24
2020-07-15 9.5 9.2 9.31 9.42 1013400.0 9.42
2020-07-14 9.22 8.91 9.15 9.11 1034100.0 9.11
2020-07-13 9.36 9.0 9.35 9.12 1020200.0 9.12
2020-07-10 9.25 8.82 8.82 9.25 1003500.0 9.25
2020-07-09 9.2 8.76 9.19 8.8 1522600.0 8.8
2020-07-08 9.26 8.96 9.15 9.25 1668400.0 9.25
2020-07-07 9.42 9.04 9.12 9.17 1134500.0 9.17
2020-07-06 9.7 9.04 9.63 9.26 1710100.0 9.26
2020-07-02 9.76 9.41 9.64 9.53 1059900.0 9.53
2020-07-01 9.77 9.28 9.4 9.4 3664000.0 9.4
2020-06-30 9.57 9.11 9.5 9.36 2281400.0 9.36
2020-06-29 9.54 8.97 9.18 9.53 2339000.0 9.53
2020-06-26 9.39 8.92 9.39 9.02 3553700.0 9.02
2020-06-25 9.45 8.95 9.2 9.45 2104800.0 9.45
2020-06-24 9.55 9.06 9.55 9.35 2105100.0 9.35
2020-06-23 10.17 9.57 10.07 9.73 2227500.0 9.73
2020-06-22 10.1 9.4 9.74 10.1 2524200.0 10.1
2020-06-19 10.37 9.67 10.25 9.84 5248200.0 9.84
2020-06-18 10.34 9.91 10.15 10.19 3330800.0 10.19
2020-06-17 10.95 9.85 10.36 10.43 9313800.0 10.43
2020-06-16 13.27 12.33 13.1 12.52 1102500.0 12.52
2020-06-15 12.59 11.8 11.85 12.5 1263200.0 12.5
2020-06-12 12.77 11.87 12.71 12.38 1370100.0 12.38
2020-06-11 12.64 11.89 12.33 11.96 1772900.0 11.96
2020-06-10 14.03 13.11 14.02 13.22 1252500.0 13.22
2020-06-09 14.38 13.25 13.43 14.16 1215900.0 14.16
2020-06-08 14.44 13.7 14.17 13.96 1645800.0 13.96
2020-06-05 14.14 13.34 13.43 13.79 1330700.0 13.79
2020-06-04 13.12 12.53 12.97 12.93 892000.0 12.93
2020-06-03 13.22 12.61 12.63 12.97 1065800.0 12.97
2020-06-02 12.88 12.16 12.74 12.2 1133700.0 12.2
2020-06-01 12.77 12.07 12.19 12.55 903200.0 12.55
2020-05-29 12.35 11.88 12.3 12.03 1245200.0 12.03
2020-05-28 13.35 12.45 13.31 12.56 762100.0 12.56
2020-05-27 13.14 12.26 12.73 13.07 1221600.0 13.07
2020-05-26 12.28 11.87 11.98 12.23 999200.0 12.23
2020-05-22 11.53 11.1 11.5 11.48 798200.0 11.48
2020-05-21 11.72 11.16 11.29 11.58 1078000.0 11.58
2020-05-20 11.48 11.08 11.22 11.43 1080700.0 11.43
2020-05-19 11.58 11.02 11.53 11.06 1006700.0 11.06
2020-05-18 11.73 10.7 10.7 11.62 1782200.0 11.62
2020-05-15 10.28 9.89 10.05 10.24 1218600.0 10.24
2020-05-14 10.22 9.62 10.18 10.05 2337300.0 10.05
2020-05-13 11.15 10.21 11.1 10.33 1378400.0 10.33
2020-05-12 11.8 11.0 11.68 11.0 1299100.0 11.0
2020-05-11 12.12 11.31 12.0 11.65 1617000.0 11.65
2020-05-08 12.42 11.13 11.25 12.33 1422700.0 12.33
2020-05-07 12.05 10.9 11.86 11.0 1255700.0 11.0
2020-05-06 11.98 11.07 11.85 11.54 1349400.0 11.54
2020-05-05 12.29 11.73 11.9 11.81 838200.0 11.81
2020-05-04 12.14 11.55 11.87 11.72 1186500.0 11.72
2020-05-01 12.72 11.8 12.6 12.16 1318200.0 12.16
2020-04-30 13.26 12.56 12.74 13.12 1392600.0 13.12
2020-04-29 13.49 12.91 13.0 13.21 1373000.0 13.21
2020-04-28 12.59 11.94 12.35 12.5 966800.0 12.5
2020-04-27 12.03 11.22 11.29 11.84 931800.0 11.84
2020-04-24 11.29 10.82 11.08 11.16 596700.0 11.16
2020-04-23 11.44 10.85 11.1 10.93 815500.0 10.93
2020-04-22 11.49 11.04 11.39 11.1 597200.0 11.1
2020-04-21 11.71 10.93 11.03 11.1 852200.0 11.1
2020-04-20 12.08 11.23 11.35 11.42 765400.0 11.42
2020-04-17 12.25 11.4 11.82 11.64 1058700.0 11.64
2020-04-16 11.99 11.27 11.85 11.39 958700.0 11.39
2020-04-15 12.15 11.46 11.92 11.96 1080900.0 11.96
2020-04-14 12.84 12.12 12.56 12.48 1095800.0 12.48
2020-04-13 12.11 11.28 11.5 12.02 1316100.0 12.02
2020-04-09 11.44 10.79 10.87 11.26 1396600.0 11.26
2020-04-08 10.53 9.47 9.8 10.34 1190400.0 10.34
2020-04-07 10.44 9.4 10.2 9.48 1469900.0 9.48
2020-04-06 9.98 9.31 9.44 9.6 1124000.0 9.6
2020-04-03 9.76 8.55 9.75 8.98 1438500.0 8.98
2020-04-02 10.2 9.55 10.09 9.78 1082000.0 9.78
2020-04-01 10.76 10.0 10.5 10.08 1097500.0 10.08
2020-03-31 11.65 10.5 11.6 11.17 1654600.0 11.17
2020-03-30 12.0 11.15 11.51 11.96 1324500.0 11.52
2020-03-27 11.93 10.03 10.58 11.42 1173400.0 11.0
2020-03-26 11.68 10.19 10.5 11.15 1568100.0 10.74
2020-03-25 11.48 9.92 10.13 10.27 1555800.0 9.89
2020-03-24 10.16 9.22 9.36 10.13 1276600.0 9.76
2020-03-23 10.0 8.61 9.97 8.73 1904900.0 8.41
2020-03-20 10.69 9.62 10.24 9.9 2383500.0 9.54
2020-03-19 10.05 8.33 9.07 9.97 2433300.0 9.6
2020-03-18 11.34 9.12 10.97 9.14 2200700.0 8.8
2020-03-17 11.82 10.51 10.99 11.82 2665900.0 11.39
2020-03-16 12.0 10.52 11.5 10.56 1891400.0 10.17
2020-03-13 12.1 10.75 11.92 12.1 1952900.0 11.65
2020-03-12 12.18 10.51 12.17 10.83 2752500.0 10.43
2020-03-11 14.53 12.95 14.26 13.23 1938700.0 12.74
2020-03-10 15.61 13.92 15.41 14.7 1796800.0 14.16
2020-03-09 15.69 14.58 14.99 14.8 1495000.0 14.26
2020-03-06 16.39 15.59 15.92 16.16 1363800.0 15.57
2020-03-05 16.55 16.0 16.12 16.34 1068500.0 15.74
2020-03-04 16.57 15.72 16.01 16.54 1280400.0 15.93
2020-03-03 16.5 15.48 16.22 15.71 1274200.0 15.13
2020-03-02 16.09 14.91 14.96 16.08 1778700.0 15.49
2020-02-28 15.55 14.52 15.5 14.81 2622600.0 14.27
2020-02-27 16.36 15.46 15.88 15.76 1333100.0 15.18
2020-02-26 16.58 15.62 15.91 16.13 1071100.0 15.54
2020-02-25 16.89 15.8 16.86 15.85 1501100.0 15.27
2020-02-24 17.14 16.82 17.11 16.84 935300.0 16.22
2020-02-21 17.68 17.15 17.22 17.4 949800.0 16.76
2020-02-20 17.24 16.75 16.75 17.21 754000.0 16.58
2020-02-19 17.16 16.75 16.95 16.76 611300.0 16.14
2020-02-18 16.96 16.65 16.85 16.95 634100.0 16.33