U.S. markets closed
F S&P 500
5,477.00 -27.00 (-0.49%) F Dow Jones
40,623.00 -175.00 (-0.43%) F Nasdaq
18,752.50 -111.50 (-0.59%) E-mini Russell 2000 Index Futur
2,080.70 -20.30 (-0.97%) Petróleo
66.18 +0.43 (+0.65%) Oro
2,547.10 +4.00 (+0.16%)
CoreCivic, Inc. (CXW)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
10 sept 2023 - 10 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 sept 2024 | 13.28 | 13.28 | 12.87 | 13.15 | 13.15 | 701,600 |
| 09 sept 2024 | 13.17 | 13.45 | 12.91 | 13.21 | 13.21 | 1,038,600 |
| 06 sept 2024 | 13.16 | 13.21 | 12.91 | 13.06 | 13.06 | 610,200 |
| 05 sept 2024 | 13.14 | 13.24 | 12.90 | 13.20 | 13.20 | 695,300 |
| 04 sept 2024 | 13.23 | 13.28 | 12.96 | 13.12 | 13.12 | 425,300 |
| 03 sept 2024 | 13.64 | 13.74 | 13.09 | 13.24 | 13.24 | 1,039,700 |
| 30 ago 2024 | 13.69 | 13.89 | 13.62 | 13.78 | 13.78 | 678,400 |
| 29 ago 2024 | 13.94 | 13.94 | 13.53 | 13.63 | 13.63 | 753,500 |
| 28 ago 2024 | 13.59 | 13.96 | 13.58 | 13.79 | 13.79 | 978,000 |
| 27 ago 2024 | 13.52 | 13.60 | 13.37 | 13.59 | 13.59 | 847,500 |
| 26 ago 2024 | 13.86 | 13.94 | 13.40 | 13.58 | 13.58 | 944,600 |
| 23 ago 2024 | 13.50 | 13.83 | 13.48 | 13.82 | 13.82 | 778,400 |
| 22 ago 2024 | 13.39 | 13.60 | 13.26 | 13.45 | 13.45 | 761,900 |
| 21 ago 2024 | 13.15 | 13.49 | 13.07 | 13.42 | 13.42 | 707,600 |
| 20 ago 2024 | 12.83 | 13.23 | 12.37 | 13.05 | 13.05 | 1,623,800 |
| 19 ago 2024 | 12.79 | 12.96 | 12.73 | 12.87 | 12.87 | 608,200 |
| 16 ago 2024 | 12.70 | 12.91 | 12.64 | 12.72 | 12.72 | 727,000 |
| 15 ago 2024 | 13.10 | 13.10 | 12.41 | 12.78 | 12.78 | 813,600 |
| 14 ago 2024 | 12.50 | 12.91 | 12.38 | 12.89 | 12.89 | 1,167,200 |
| 13 ago 2024 | 12.58 | 12.58 | 12.28 | 12.43 | 12.43 | 678,700 |
| 12 ago 2024 | 12.50 | 12.70 | 12.20 | 12.61 | 12.61 | 619,500 |
| 09 ago 2024 | 12.64 | 12.79 | 12.40 | 12.44 | 12.44 | 1,145,900 |
| 08 ago 2024 | 13.00 | 13.19 | 12.21 | 12.67 | 12.67 | 1,133,400 |
| 07 ago 2024 | 12.46 | 12.46 | 11.98 | 12.26 | 12.26 | 1,362,600 |
| 06 ago 2024 | 12.19 | 12.34 | 11.91 | 12.19 | 12.19 | 935,600 |
| 05 ago 2024 | 12.39 | 12.39 | 11.82 | 12.20 | 12.20 | 1,891,200 |
| 02 ago 2024 | 13.08 | 13.31 | 12.86 | 12.99 | 12.99 | 768,100 |
| 01 ago 2024 | 13.94 | 13.94 | 13.38 | 13.44 | 13.44 | 833,100 |
| 31 jul 2024 | 14.20 | 14.37 | 13.85 | 13.94 | 13.94 | 686,900 |
| 30 jul 2024 | 14.35 | 14.46 | 13.91 | 14.06 | 14.06 | 740,100 |
| 29 jul 2024 | 14.73 | 14.78 | 14.09 | 14.23 | 14.23 | 757,100 |
| 26 jul 2024 | 14.56 | 14.69 | 14.41 | 14.62 | 14.62 | 784,600 |
| 25 jul 2024 | 14.18 | 14.57 | 14.09 | 14.33 | 14.33 | 687,300 |
| 24 jul 2024 | 14.74 | 14.86 | 14.11 | 14.12 | 14.12 | 1,036,700 |
| 23 jul 2024 | 14.61 | 14.95 | 14.58 | 14.84 | 14.84 | 609,500 |
| 22 jul 2024 | 14.18 | 14.65 | 14.12 | 14.54 | 14.54 | 684,100 |
| 19 jul 2024 | 14.37 | 14.55 | 14.26 | 14.44 | 14.44 | 929,100 |
| 18 jul 2024 | 14.63 | 14.98 | 14.24 | 14.33 | 14.33 | 604,600 |
| 17 jul 2024 | 14.90 | 15.22 | 14.70 | 14.70 | 14.70 | 1,009,500 |
| 16 jul 2024 | 14.48 | 15.09 | 14.37 | 15.03 | 15.03 | 1,171,400 |
| 15 jul 2024 | 14.43 | 14.60 | 13.87 | 14.41 | 14.41 | 1,810,600 |
| 12 jul 2024 | 13.30 | 13.40 | 13.09 | 13.34 | 13.34 | 820,500 |
| 11 jul 2024 | 13.31 | 13.39 | 13.01 | 13.21 | 13.21 | 1,071,000 |
| 10 jul 2024 | 13.28 | 13.40 | 13.13 | 13.15 | 13.15 | 673,100 |
| 09 jul 2024 | 13.29 | 13.37 | 13.12 | 13.22 | 13.22 | 666,500 |
| 08 jul 2024 | 13.32 | 13.39 | 13.17 | 13.28 | 13.28 | 697,200 |
| 05 jul 2024 | 13.24 | 13.35 | 13.10 | 13.25 | 13.25 | 865,100 |
| 03 jul 2024 | 13.56 | 13.57 | 13.06 | 13.30 | 13.30 | 533,800 |
| 02 jul 2024 | 13.48 | 13.69 | 13.36 | 13.56 | 13.56 | 852,600 |
| 01 jul 2024 | 12.99 | 13.59 | 12.82 | 13.54 | 13.54 | 1,250,800 |
| 28 jun 2024 | 12.46 | 13.06 | 12.45 | 12.98 | 12.98 | 2,207,100 |
| 27 jun 2024 | 12.03 | 12.24 | 11.95 | 12.24 | 12.24 | 648,800 |
| 26 jun 2024 | 12.11 | 12.24 | 11.92 | 12.05 | 12.05 | 871,400 |
| 25 jun 2024 | 11.46 | 12.24 | 11.46 | 12.20 | 12.20 | 1,228,100 |
| 24 jun 2024 | 11.47 | 11.63 | 11.35 | 11.44 | 11.44 | 671,900 |
| 21 jun 2024 | 11.36 | 11.43 | 11.23 | 11.37 | 11.37 | 2,382,000 |
| 20 jun 2024 | 11.26 | 11.54 | 11.24 | 11.33 | 11.33 | 1,136,900 |
| 18 jun 2024 | 11.58 | 11.62 | 11.25 | 11.31 | 11.31 | 1,274,700 |
| 17 jun 2024 | 11.53 | 11.80 | 11.43 | 11.55 | 11.55 | 1,224,800 |
| 14 jun 2024 | 11.67 | 11.86 | 11.57 | 11.61 | 11.61 | 843,300 |
| 13 jun 2024 | 11.35 | 11.76 | 11.25 | 11.74 | 11.74 | 1,342,100 |
| 12 jun 2024 | 11.85 | 11.96 | 11.32 | 11.41 | 11.41 | 1,661,700 |
| 11 jun 2024 | 11.01 | 12.39 | 10.74 | 11.86 | 11.86 | 6,251,200 |
| 10 jun 2024 | 15.26 | 15.32 | 14.70 | 14.79 | 14.79 | 2,114,800 |
| 07 jun 2024 | 15.49 | 15.56 | 15.33 | 15.42 | 15.42 | 431,100 |
| 06 jun 2024 | 15.66 | 15.98 | 15.54 | 15.58 | 15.58 | 598,200 |
| 05 jun 2024 | 16.35 | 16.35 | 15.79 | 15.80 | 15.80 | 786,200 |
| 04 jun 2024 | 16.43 | 16.45 | 16.07 | 16.37 | 16.37 | 889,400 |
| 03 jun 2024 | 16.17 | 16.54 | 16.11 | 16.43 | 16.43 | 870,200 |
| 31 may 2024 | 15.63 | 16.07 | 15.63 | 16.05 | 16.05 | 663,300 |
| 30 may 2024 | 15.14 | 15.73 | 15.14 | 15.60 | 15.60 | 694,100 |
| 29 may 2024 | 15.07 | 15.25 | 15.05 | 15.06 | 15.06 | 520,500 |
| 28 may 2024 | 15.65 | 15.77 | 15.16 | 15.17 | 15.17 | 668,500 |
| 24 may 2024 | 15.30 | 15.57 | 15.26 | 15.54 | 15.54 | 530,700 |
| 23 may 2024 | 15.59 | 15.69 | 15.19 | 15.36 | 15.36 | 577,500 |
| 22 may 2024 | 15.52 | 15.90 | 15.52 | 15.64 | 15.64 | 793,800 |
| 21 may 2024 | 15.03 | 15.55 | 15.03 | 15.54 | 15.54 | 914,300 |
| 20 may 2024 | 15.23 | 15.30 | 15.08 | 15.10 | 15.10 | 767,300 |
| 17 may 2024 | 15.19 | 15.20 | 15.03 | 15.03 | 15.03 | 491,100 |
| 16 may 2024 | 14.84 | 15.41 | 14.81 | 15.11 | 15.11 | 772,300 |
| 15 may 2024 | 15.20 | 15.24 | 14.86 | 14.90 | 14.90 | 637,400 |
| 14 may 2024 | 15.42 | 15.42 | 15.00 | 15.15 | 15.15 | 785,100 |
| 13 may 2024 | 15.56 | 15.61 | 15.04 | 15.23 | 15.23 | 904,400 |
| 10 may 2024 | 15.47 | 15.63 | 15.36 | 15.56 | 15.56 | 746,900 |
| 09 may 2024 | 16.15 | 16.15 | 15.03 | 15.49 | 15.49 | 1,272,000 |
| 08 may 2024 | 15.17 | 15.39 | 15.00 | 15.36 | 15.36 | 657,000 |
| 07 may 2024 | 15.22 | 15.36 | 15.03 | 15.31 | 15.31 | 1,083,800 |
| 06 may 2024 | 15.39 | 15.47 | 15.22 | 15.29 | 15.29 | 626,200 |
| 03 may 2024 | 15.43 | 15.45 | 15.15 | 15.26 | 15.26 | 543,800 |
| 02 may 2024 | 14.96 | 15.37 | 14.93 | 15.29 | 15.29 | 481,100 |
| 01 may 2024 | 14.87 | 15.14 | 14.84 | 14.84 | 14.84 | 614,900 |
| 30 abr 2024 | 15.10 | 15.10 | 14.87 | 14.90 | 14.90 | 606,300 |
| 29 abr 2024 | 15.14 | 15.20 | 14.98 | 15.10 | 15.10 | 591,000 |
| 26 abr 2024 | 14.98 | 15.15 | 14.90 | 15.06 | 15.06 | 576,800 |
| 25 abr 2024 | 14.94 | 15.09 | 14.86 | 14.97 | 14.97 | 429,000 |
| 24 abr 2024 | 15.13 | 15.16 | 14.99 | 15.12 | 15.12 | 542,200 |
| 23 abr 2024 | 14.94 | 15.27 | 14.94 | 15.13 | 15.13 | 439,500 |
| 22 abr 2024 | 14.84 | 15.10 | 14.81 | 14.94 | 14.94 | 462,700 |
| 19 abr 2024 | 14.70 | 14.94 | 14.59 | 14.73 | 14.73 | 818,300 |
| 18 abr 2024 | 14.89 | 14.97 | 14.49 | 14.70 | 14.70 | 652,300 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.