CoreCivic Inc (CXW)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-0,53%	15,17	15,035	15,185	15,03
17/05/2024	179.204	-0,53%	15,17	15,035	15,185	15,03
16/05/2024	262.024	1,41%	14,92	14,81	15,40	15,11
15/05/2024	272.189	-1,68%	15,17	14,86	15,24	14,895
14/05/2024	403.563	-0,53%	15,60	15,00	15,42	15,15
13/05/2024	385.260	-2,12%	15,60	15,045	15,605	15,23
10/05/2024	279.566	0,45%	15,445	15,355	15,62	15,56
09/05/2024	471.272	0,85%	15,89	15,032	16,15	15,49
08/05/2024	233.656	0,33%	15,22	15,00	15,385	15,36
07/05/2024	362.149	0,13%	15,225	15,03	15,36	15,31
06/05/2024	248.638	0,20%	15,33	15,22	15,465	15,29
03/05/2024	213.994	-0,20%	15,43	15,15	15,45	15,26
02/05/2024	142.944	3,03%	14,99	14,84	15,37	15,29
01/05/2024	214.224	-0,40%	14,985	14,84	15,14	14,84
30/04/2024	164.338	-1,33%	15,04	14,865	15,09	14,90
29/04/2024	233.256	0,27%	15,215	14,98	15,20	15,10
26/04/2024	174.254	0,60%	14,96	14,90	15,15	15,06
25/04/2024	123.618	-0,99%	14,94	14,883	15,0887	14,97
24/04/2024	116.845	-0,07%	15,11	15,00	15,155	15,12
23/04/2024	151.973	1,27%	15,02	14,9407	15,27	15,13
22/04/2024	169.216	1,43%	14,77	14,81	15,10	14,94
19/04/2024	157.078	0,20%	14,77	14,59	14,935	14,73
18/04/2024	261.002	-1,14%	14,925	14,49	14,97	14,70
17/04/2024	119.775	-1,65%	15,26	14,845	15,27	14,87
16/04/2024	107.337	-0,53%	15,10	15,095	15,31	15,12
15/04/2024	108.889	-1,17%	15,43	15,115	15,47	15,20
12/04/2024	115.475	-2,16%	15,70	15,20	15,69	15,38
11/04/2024	173.362	0,06%	15,59	15,44	15,865	15,72
10/04/2024	274.828	-1,63%	15,59	15,40	15,895	15,71
09/04/2024	167.613	-0,75%	16,20	15,88	16,22	15,97
08/04/2024	231.204	3,01%	15,66	15,62	16,10	16,09
05/04/2024	259.519	1,69%	15,595	15,40	15,94	15,62
04/04/2024	157.755	-0,13%	15,595	15,265	15,705	15,36
03/04/2024	132.573	0,79%	15,19	15,185	15,49	15,38
02/04/2024	272.773	-1,80%	15,19	15,17	15,395	15,26
01/04/2024	281.632	-0,45%	15,63	15,47	15,935	15,54
28/03/2024	212.461	-0,26%	15,65	15,545	15,865	15,61
27/03/2024	232.001	0,13%	15,765	15,54	15,85	15,67
26/03/2024	238.577	-1,14%	15,99	15,65	16,04	15,65
25/03/2024	470.948	-1,62%	16,13	15,815	16,24	15,83
22/03/2024	261.273	-0,12%	16,11	15,875	16,14	16,09
21/03/2024	398.853	2,74%	15,71	15,61	16,20	16,11
20/03/2024	577.956	6,52%	14,70	14,70	15,71	15,68
19/03/2024	444.461	1,38%	14,78	14,37	14,99	14,72
18/03/2024	210.887	-2,22%	14,78	14,4975	14,80	14,52
15/03/2024	245.435	1,85%	14,84	14,5377	14,90	14,85
14/03/2024	229.634	-1,22%	14,84	14,495	14,845	14,58
13/03/2024	252.736	0,82%	14,63	14,56	15,0201	14,76
12/03/2024	584.825	-1,55%	14,90	14,56	15,09	14,64
11/03/2024	152.459	0,00%	14,90	14,625	14,87	14,87
08/03/2024	216.165	0,14%	14,885	14,495	14,885	14,87
07/03/2024	136.793	0,61%	14,80	14,665	14,96	14,85
06/03/2024	244.810	1,58%	14,80	14,56	14,93	14,76
05/03/2024	292.427	-0,14%	14,37	14,3365	14,72	14,53
04/03/2024	308.905	-2,94%	14,95	14,46	14,99	14,55
01/03/2024	304.746	-1,58%	15,08	14,7701	15,38	14,99
29/02/2024	458.439	2,84%	15,08	15,05	15,38	15,23
28/02/2024	553.125	1,30%	14,58	14,48	15,13	14,81
27/02/2024	301.582	1,11%	14,58	14,55	14,815	14,62
26/02/2024	359.076	0,98%	14,29	14,245	14,68	14,46
23/02/2024	298.033	0,35%	14,29	14,245	14,4775	14,32
22/02/2024	260.377	-0,28%	14,29	14,095	14,39	14,27
21/02/2024	262.092	0,35%	14,28	14,24	14,53	14,31
20/02/2024	339.424	-2,33%	14,44	14,23	14,46	14,26
19/02/2024	544.591	2,53%	14,32	14,105	14,805	14,60
16/02/2024	544.591	2,53%	14,32	14,105	14,805	14,60
15/02/2024	522.541	0,92%	14,32	14,09	14,61	14,24
14/02/2024	479.938	-1,54%	14,49	13,9417	14,47	14,11
13/02/2024	563.469	-2,45%	14,32	14,24	14,92	14,33
12/02/2024	506.813	-1,01%	15,09	14,60	15,05	14,69
09/02/2024	570.808	-1,07%	15,09	14,61	15,1656	14,84
08/02/2024	554.708	6,01%	14,21	13,6258	15,12	15,00
07/02/2024	439.135	0,21%	14,21	14,105	14,475	14,15
06/02/2024	312.723	-2,01%	14,47	14,05	14,3401	14,12
05/02/2024	250.957	-0,55%	14,47	14,21	14,54	14,41
02/02/2024	279.377	-1,23%	14,56	14,46	14,72	14,49
01/02/2024	502.785	3,17%	14,34	14,115	14,66	14,67
31/01/2024	361.917	-2,47%	14,56	14,04	14,99	14,22
30/01/2024	215.897	-2,02%	14,83	14,58	14,99	14,58
29/01/2024	205.095	2,34%	14,58	14,45	14,88	14,88
26/01/2024	162.898	0,48%	14,52	14,42	14,675	14,54
25/01/2024	271.365	-3,60%	14,86	14,345	15,11	14,47
24/01/2024	387.410	2,11%	14,86	14,74	15,11	15,01
23/01/2024	348.236	1,73%	14,60	14,465	14,83	14,70
22/01/2024	530.866	4,79%	13,61	13,955	14,625	14,45
19/01/2024	538.560	1,47%	13,61	13,61	13,785	13,79
18/01/2024	262.330	0,52%	13,56	13,49	13,7703	13,59
17/01/2024	184.864	-0,37%	13,425	13,372	13,585	13,52
16/01/2024	209.039	-0,07%	13,47	13,40	13,625	13,57
15/01/2024	268.339	-1,81%	13,92	13,57	13,9552	13,58
12/01/2024	268.339	-1,81%	13,92	13,57	13,9552	13,58
11/01/2024	282.476	-0,36%	13,805	13,59	13,85	13,83
10/01/2024	505.749	1,98%	13,64	13,565	14,13	13,88
09/01/2024	258.520	-2,58%	13,80	13,5575	13,80	13,61
08/01/2024	330.631	1,01%	13,90	13,85	14,04	13,97
05/01/2024	449.432	-1,71%	14,04	13,80	14,16	13,83
04/01/2024	449.007	-3,37%	14,63	14,07	14,66	14,07
03/01/2024	283.880	0,76%	14,31	14,29	14,76	14,56
02/01/2024	286.463	-0,55%	14,55	14,31	14,54	14,45
29/12/2023	312.275	-0,55%	14,55	14,36	14,61	14,53