XNYS
Datos históricos de CoreCivic, Inc.
CoreCivic, Inc. · CXW
$32.93
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 23:52:15 UTC
- Variación en el periodo
- +83.66%
- Máximo
- US$36.55
- 18 de septiembre de 2026
- Mínimo
- US$15.74
- 23 de febrero de 2026
- Volumen medio diario
- 1.29 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 32.60 | 33.42 | 32.02 | 32.93 | +0.67% | 1.48 M |
| 8 oct 2026 | 31.38 | 32.73 | 31.29 | 32.71 | +2.80% | 2.16 M |
| 7 oct 2026 | 31.62 | 32.58 | 31.02 | 31.82 | +0.13% | 1.72 M |
| 6 oct 2026 | 33.50 | 34.25 | 31.29 | 31.78 | −5.78% | 4.38 M |
| 5 oct 2026 | 33.70 | 35.02 | 33.40 | 33.73 | +0.90% | 2.92 M |
| 2 oct 2026 | 32.69 | 34.15 | 32.62 | 33.43 | +2.89% | 1.68 M |
| 1 oct 2026 | 33.28 | 33.28 | 31.96 | 32.49 | +0.74% | 2.51 M |
| 30 sep 2026 | 32.65 | 33.25 | 32.14 | 32.25 | −1.29% | 1.81 M |
| 29 sep 2026 | 31.57 | 32.79 | 31.49 | 32.67 | +3.09% | 2.51 M |
| 28 sep 2026 | 32.05 | 33.18 | 30.66 | 31.69 | −1.37% | 2.48 M |
| 25 sep 2026 | 32.91 | 33.90 | 31.33 | 32.13 | −6.49% | 2.9 M |
| 24 sep 2026 | 32.15 | 34.63 | 32.07 | 34.36 | +6.44% | 2.62 M |
| 23 sep 2026 | 31.29 | 32.76 | 30.55 | 32.28 | +2.57% | 1.77 M |
| 22 sep 2026 | 32.63 | 33.00 | 30.70 | 31.47 | −2.90% | 2.42 M |
| 21 sep 2026 | 35.01 | 35.39 | 32.29 | 32.41 | −8.00% | 2 M |
| 18 sep 2026 | 35.92 | 36.55 | 35.09 | 35.23 | −0.87% | 3.66 M |
| 17 sep 2026 | 35.02 | 35.60 | 35.02 | 35.54 | +1.75% | 1.67 M |
| 16 sep 2026 | 35.01 | 35.76 | 34.76 | 34.93 | −1.27% | 2.3 M |
| 15 sep 2026 | 34.34 | 36.07 | 33.71 | 35.38 | +3.36% | 2.17 M |
| 14 sep 2026 | 34.75 | 35.26 | 34.04 | 34.23 | −2.00% | 1.36 M |
| 11 sep 2026 | 34.02 | 35.07 | 34.02 | 34.93 | +1.51% | 2.77 M |
| 10 sep 2026 | 34.41 | 34.68 | 34.13 | 34.41 | +0.12% | 2.26 M |
| 9 sep 2026 | 35.09 | 35.30 | 33.73 | 34.37 | −1.94% | 2.18 M |
| 8 sep 2026 | 34.49 | 35.26 | 34.17 | 35.05 | +0.98% | 1.84 M |
| 4 sep 2026 | 33.46 | 34.86 | 33.15 | 34.71 | +3.12% | 1.04 M |
| 3 sep 2026 | 32.31 | 34.15 | 32.28 | 33.66 | +3.22% | 1.69 M |
| 2 sep 2026 | 32.87 | 33.31 | 32.17 | 32.61 | −0.34% | 1.6 M |
| 1 sep 2026 | 33.44 | 33.45 | 31.73 | 32.72 | −1.51% | 2.19 M |
| 31 ago 2026 | 33.51 | 33.99 | 33.06 | 33.22 | −1.75% | 1.19 M |
| 28 ago 2026 | 33.85 | 34.39 | 33.64 | 33.81 | +0.06% | 1.78 M |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.