Premium
CoreCivic Inc (CXW)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.29 | 11.5075376884 | 19.9 | 22.25 | 19.39 | 994605 | 21.56572601 | CS |
| 4 | 1.98 | 9.7971301336 | 20.21 | 22.25 | 18.2813 | 1063868 | 20.4720308 | CS |
| 12 | 0.58 | 2.68394261916 | 21.61 | 22.25 | 16.46 | 1285002 | 19.52723004 | CS |
| 26 | 8.32 | 59.9855803893 | 13.87 | 24.99 | 12.66 | 1292541 | 20.05276119 | CS |
| 52 | 6.99 | 45.9868421053 | 15.2 | 24.99 | 10.74 | 1104659 | 17.24035802 | CS |
| 156 | 8.79 | 65.5970149254 | 13.4 | 24.99 | 7.84 | 1011992 | 13.54809974 | CS |
| 260 | 10.37 | 87.7326565144 | 11.82 | 24.99 | 5.76 | 1253272 | 11.09436817 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744929600 | 22.21 | 0.26 | 1.18 | 21.87 | 22.4 | 21.72 | 705861 |
| 1744843200 | 21.95 | -0.15 | -0.68 | 21.97 | 22.15 | 21.59 | 764794 |
| 1744756800 | 22.1 | 0.59 | 2.74 | 21.5 | 22.2293 | 21.405 | 1217825 |
| 1744670400 | 21.51 | 0.03 | 0.14 | 21.73 | 21.88 | 21.25 | 737296 |
| 1744411200 | 21.48 | 0.62 | 2.97 | 20.95 | 21.58 | 20.82 | 1107218 |
| 1744324800 | 20.86 | 0.48 | 2.36 | 19.9 | 20.875 | 19.39 | 1138678 |
| 1744238400 | 20.38 | 1.32 | 6.93 | 19.02 | 21.44 | 18.97 | 1607897 |
| 1744152000 | 19.06 | -0.44 | -2.26 | 19.92 | 20.19 | 18.885 | 1126474 |
| 1744065600 | 19.5 | 0.09 | 0.46 | 18.54 | 20.1499 | 18.2813 | 1702666 |
| 1743806400 | 19.41 | -1.04 | -5.09 | 19.81 | 20 | 19.07 | 987658 |
| 1743720000 | 20.45 | -0.26 | -1.26 | 19.81 | 20.75 | 19.52 | 938773 |
| 1743633600 | 20.71 | 0.11 | 0.53 | 20.28 | 21.07 | 20.28 | 1038166 |
| 1743547200 | 20.6 | 0.31 | 1.53 | 20.08 | 20.63 | 19.83 | 776114 |
| 1743460800 | 20.29 | -0.12 | -0.59 | 19.98 | 20.41 | 19.71 | 805750 |
| 1743201600 | 20.41 | -0.21 | -1.02 | 20.61 | 20.725 | 20.095 | 580631 |
| 1743115200 | 20.62 | 0.11 | 0.54 | 20.3 | 20.7496 | 20.29 | 847152 |
| 1743028800 | 20.51 | 0.26 | 1.28 | 20.18 | 20.53 | 20.05 | 1029037 |
| 1742942400 | 20.25 | -0.12 | -0.59 | 20.26 | 20.42 | 20.06 | 676886 |
| 1742856000 | 20.37 | 0.36 | 1.80 | 20.33 | 20.46 | 20.02 | 889186 |
| 1742596800 | 20.01 | -0.53 | -2.58 | 20.38 | 20.38 | 19.95 | 1003485 |
| 1742510400 | 20.54 | 0.18 | 0.88 | 20.21 | 21.02 | 20.185 | 863916 |
| 1742424000 | 20.36 | 0.53 | 2.67 | 20.01 | 20.58 | 19.83 | 830529 |
| 1742337600 | 19.83 | -0.25 | -1.25 | 19.79 | 20.29 | 19.73 | 1102898 |
| 1742251200 | 20.08 | -0.24 | -1.18 | 20.06 | 20.16 | 19.68 | 1012332 |
| 1741992000 | 20.32 | 0.46 | 2.32 | 20.02 | 20.47 | 19.91 | 642689 |
| 1741905600 | 19.86 | -0.23 | -1.14 | 19.98 | 20.28 | 19.5 | 1074266 |
| 1741819200 | 20.09 | 1.36 | 7.26 | 19.12 | 20.28 | 19.035 | 1917439 |
| 1741732800 | 18.73 | -0.27 | -1.42 | 18.94 | 19.23 | 18.53 | 1412980 |
| 1741646400 | 19 | -0.07 | -0.37 | 18.72 | 19.27 | 18.53 | 1404802 |
| 1741390800 | 19.07 | -0.1 | -0.52 | 19.13 | 19.44 | 18.15 | 2357561 |
| 1741304400 | 19.17 | 0.77 | 4.18 | 19.12 | 19.61 | 18.5 | 1473210 |
| 1741218000 | 18.4 | 0.37 | 2.05 | 18.33 | 18.68 | 17.91 | 970138 |
| 1741131600 | 18.03 | -0.15 | -0.83 | 17.93 | 18.299 | 17.54 | 1083870 |
| 1741045200 | 18.18 | -0.58 | -3.09 | 18.85 | 19.23 | 17.99 | 1128773 |
| 1740786000 | 18.76 | -0.16 | -0.85 | 18.78 | 18.89 | 18.26 | 1577765 |
| 1740699600 | 18.92 | 0.76 | 4.19 | 18 | 19.34 | 17.94 | 1723008 |
| 1740613200 | 18.16 | -0.04 | -0.22 | 18.09 | 18.65 | 18.031 | 1795604 |
| 1740526800 | 18.2 | -0.03 | -0.16 | 18.16 | 18.31 | 17.7 | 1110835 |
| 1740440400 | 18.23 | 0.21 | 1.17 | 18.2 | 18.48 | 17.86 | 1116002 |
| 1740181200 | 18.02 | -0.51 | -2.75 | 18.76 | 18.76 | 17.46 | 1240264 |
| 1740094800 | 18.53 | -0.61 | -3.19 | 19.06 | 19.07 | 18.5 | 762027 |
| 1740008400 | 19.14 | -0.05 | -0.26 | 19 | 19.37 | 18.8 | 949187 |
| 1739922000 | 19.19 | 0.36 | 1.91 | 18.73 | 19.2 | 18.36 | 1658855 |
| 1739576400 | 18.83 | -0.23 | -1.21 | 19.03 | 19.24 | 18.66 | 979112 |
| 1739490000 | 19.06 | -0.12 | -0.63 | 19.35 | 19.9399 | 18.99 | 1559850 |
| 1739403600 | 19.18 | 1.14 | 6.32 | 18.005 | 19.5 | 18 | 2638735 |
| 1739317200 | 18.04 | -0.8 | -4.25 | 16.99 | 18.98 | 16.46 | 4415040 |
| 1739230800 | 18.84 | 0.41 | 2.22 | 18.48 | 19.02 | 18.37 | 1786441 |
| 1738971600 | 18.43 | -0.33 | -1.76 | 18.67 | 18.72 | 18.14 | 939626 |
| 1738885200 | 18.76 | -0.49 | -2.55 | 19.25 | 19.3619 | 18.38 | 1238703 |
| 1738798800 | 19.25 | 0.37 | 1.96 | 19.17 | 19.41 | 18.7 | 1244568 |
| 1738712400 | 18.88 | -1.13 | -5.65 | 19.69 | 19.7992 | 18.65 | 1861785 |
| 1738626000 | 20.01 | -0.45 | -2.20 | 19.99 | 20.29 | 19.72 | 664023 |
| 1738366800 | 20.46 | -0.25 | -1.21 | 20.6 | 20.83 | 20.3 | 1667318 |
| 1738280400 | 20.71 | 0.2 | 0.98 | 20.8 | 21.14 | 20.37 | 1167136 |
| 1738194000 | 20.51 | 0.29 | 1.43 | 20.22 | 20.76 | 20.18 | 1052322 |
| 1738107600 | 20.22 | -0.65 | -3.11 | 20.88 | 20.93 | 19.635 | 1298979 |
| 1738021200 | 20.87 | -0.37 | -1.74 | 21.12 | 21.71 | 20.68 | 1286648 |
| 1737762000 | 21.24 | -1 | -4.50 | 21.61 | 21.95 | 21.06 | 1160471 |
| 1737675600 | 22.24 | 0 | 0.00 | 22.24 | 22.24 | 22.24 | 0 |
| 1737589200 | 22.24 | -0.7 | -3.05 | 22.6 | 22.72 | 21.57 | 1457588 |
| 1737502800 | 22.94 | -0.11 | -0.48 | 23.565 | 23.85 | 21.9403 | 1477396 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
