Italia markets closed

CoreCivic, Inc. (CXW)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
7,34+0,24 (+3,38%)
Alla chiusura: 4:00PM EST

7,33 -0,01 (-0,14%)
Dopo ore: 4:36PM EST

Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 gen 20217,027,437,017,347,341.907.442
14 gen 20216,887,216,857,107,102.141.900
13 gen 20216,876,976,706,876,871.395.100
12 gen 20216,586,876,536,866,861.898.700
11 gen 20216,606,676,506,526,521.973.300
08 gen 20216,886,906,556,696,692.431.000
07 gen 20216,927,166,786,856,852.735.600
06 gen 20216,666,936,276,936,935.779.100
05 gen 20216,756,886,706,736,733.411.800
04 gen 20216,676,856,576,706,703.481.900
31 dic 20206,756,756,516,556,5511.305.300
30 dic 20206,836,866,626,786,783.874.100
29 dic 20207,077,126,736,836,831.539.000
28 dic 20207,037,076,807,037,031.391.900
24 dic 20206,736,986,676,986,98790.500
23 dic 20206,566,886,466,736,731.866.600
22 dic 20207,207,206,456,456,453.807.200
21 dic 20207,297,297,147,207,201.582.400
18 dic 20207,527,637,407,407,403.149.400
17 dic 20207,617,657,507,557,55961.900
16 dic 20207,727,907,537,557,551.013.100
15 dic 20207,867,867,627,767,761.023.800
14 dic 20207,657,937,577,867,861.729.100
11 dic 20207,507,637,507,537,531.265.700
10 dic 20207,617,697,507,557,551.499.300
09 dic 20207,867,877,647,717,711.889.700
08 dic 20207,557,857,537,857,851.344.700
07 dic 20207,928,037,587,597,591.598.800
04 dic 20207,817,967,747,867,861.524.600
03 dic 20207,667,927,577,717,711.891.800
02 dic 20207,407,747,387,647,641.256.400
01 dic 20207,257,607,257,467,461.665.400
30 nov 20207,637,837,087,097,092.931.800
27 nov 20207,777,877,667,687,68651.400
25 nov 20207,647,907,527,847,842.081.100
24 nov 20207,207,947,207,797,792.994.900
23 nov 20206,807,166,737,097,092.466.000
20 nov 20206,756,846,696,806,801.188.800
19 nov 20206,706,836,576,826,821.314.800
18 nov 20206,886,886,706,716,711.639.400
17 nov 20206,716,926,646,816,811.545.100
16 nov 20206,826,926,636,726,722.209.200
13 nov 20206,326,626,246,606,601.833.700
12 nov 20206,526,546,216,236,231.503.000
11 nov 20206,456,626,236,586,581.976.200
10 nov 20206,366,536,306,386,382.253.500
09 nov 20206,366,595,996,226,223.389.700
06 nov 20206,166,235,916,006,003.084.800
05 nov 20206,356,446,176,186,182.536.700
04 nov 20206,946,986,156,466,467.109.700
03 nov 20207,327,647,177,517,513.114.100
02 nov 20206,507,256,477,197,192.979.000
30 ott 20206,276,556,246,416,411.877.900
29 ott 20205,926,355,796,326,321.878.800
28 ott 20205,846,215,765,925,922.303.000
27 ott 20206,346,436,006,006,002.141.200
26 ott 20206,566,576,306,416,412.333.500
23 ott 20206,867,046,616,626,621.695.500
22 ott 20206,926,946,486,736,734.089.600
21 ott 20207,647,676,846,856,854.108.500
20 ott 20207,707,887,647,667,661.225.900
19 ott 20207,797,877,627,647,64987.400
16 ott 20207,907,907,687,767,761.010.500
15 ott 20207,778,037,757,947,94933.800
14 ott 20207,687,897,687,827,82930.700
13 ott 20207,797,857,687,727,721.087.600
12 ott 20207,937,957,767,897,891.069.800
09 ott 20208,058,147,857,927,921.642.300
08 ott 20207,958,007,807,997,991.263.800
07 ott 20208,028,117,897,917,911.501.800
06 ott 20208,158,237,927,987,981.514.600
05 ott 20208,348,437,958,038,031.411.500
02 ott 20208,008,327,938,318,311.526.000
01 ott 20208,018,247,968,188,181.736.400
30 set 20208,158,397,968,008,001.568.300
29 set 20208,248,338,048,168,161.313.500
28 set 20208,148,468,148,258,251.520.400
25 set 20208,008,157,958,048,041.368.100
24 set 20208,008,247,828,008,001.217.100
23 set 20208,248,488,008,008,001.111.100
22 set 20208,208,348,128,218,211.099.900
21 set 20208,408,478,108,228,221.926.400
18 set 20209,009,008,538,578,575.078.800
17 set 20209,029,118,888,938,931.105.000
16 set 20209,209,289,109,139,131.190.700
15 set 20209,189,299,069,159,151.014.200
14 set 20209,089,178,959,139,131.401.700
11 set 20209,079,098,869,039,031.057.100
10 set 20209,359,379,029,069,06968.700
09 set 20209,559,579,319,409,40997.900
08 set 20209,469,599,129,509,501.115.100
04 set 20209,659,739,179,499,491.178.600
03 set 20209,519,779,419,539,531.051.400
02 set 20209,369,549,209,489,48994.300
01 set 20209,189,419,049,419,411.395.700
31 ago 20209,299,459,169,319,311.529.800
28 ago 20209,529,529,239,359,35767.500
27 ago 20209,209,519,209,439,431.155.000
26 ago 20209,499,539,199,219,21963.100
25 ago 20209,649,779,399,549,54774.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...