NYSE:CXW
Corrections Corporation of America Stock Price (Quote)
$15.12
-0.0100 (-0.0661%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $14.49 | $16.24 | Wednesday, 24th Apr 2024 CXW stock ended at $15.12. This is 0.0661% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 1.03% from a day low at $15.00 to a day high of $15.16. |
| 90 days | $13.63 | $16.24 | |
| 52 weeks | $7.84 | $16.24 |
| Date | Open | High | Low | Close | Volume |
| Apr 24, 2024 | $15.13 | $15.16 | $15.00 | $15.12 | 327 807 |
| Apr 23, 2024 | $14.94 | $15.27 | $14.94 | $15.13 | 439 527 |
| Apr 22, 2024 | $14.84 | $15.10 | $14.81 | $14.94 | 447 779 |
| Apr 19, 2024 | $14.70 | $14.94 | $14.59 | $14.73 | 429 780 |
| Apr 18, 2024 | $14.89 | $14.97 | $14.49 | $14.70 | 618 923 |
| Apr 17, 2024 | $15.20 | $15.27 | $14.84 | $14.87 | 389 371 |
| Apr 16, 2024 | $15.08 | $15.32 | $15.04 | $15.12 | 358 980 |
| Apr 15, 2024 | $15.43 | $15.47 | $15.12 | $15.20 | 266 292 |
| Apr 12, 2024 | $15.58 | $15.69 | $15.20 | $15.38 | 343 785 |
| Apr 11, 2024 | $15.77 | $15.87 | $15.44 | $15.72 | 444 964 |
| Apr 10, 2024 | $15.61 | $15.90 | $15.40 | $15.71 | 705 577 |
| Apr 09, 2024 | $16.19 | $16.22 | $15.88 | $15.97 | 429 924 |
| Apr 08, 2024 | $15.70 | $16.10 | $15.62 | $16.09 | 492 037 |
| Apr 05, 2024 | $15.29 | $15.94 | $15.29 | $15.62 | 886 887 |
| Apr 04, 2024 | $15.52 | $15.71 | $15.27 | $15.36 | 349 066 |
| Apr 03, 2024 | $15.15 | $15.49 | $15.15 | $15.38 | 308 023 |
| Apr 02, 2024 | $15.44 | $15.44 | $14.97 | $15.26 | 643 308 |
| Apr 01, 2024 | $15.64 | $15.94 | $15.47 | $15.54 | 733 376 |
| Mar 28, 2024 | $15.64 | $15.87 | $15.55 | $15.61 | 762 060 |
| Mar 27, 2024 | $15.77 | $15.85 | $15.54 | $15.65 | 553 003 |
| Mar 26, 2024 | $15.97 | $16.04 | $15.65 | $15.65 | 556 843 |
| Mar 25, 2024 | $16.10 | $16.24 | $15.82 | $15.83 | 941 916 |
| Mar 22, 2024 | $16.12 | $16.14 | $15.88 | $16.09 | 496 585 |
| Mar 21, 2024 | $15.68 | $16.21 | $15.60 | $16.11 | 1 219 008 |
| Mar 20, 2024 | $14.68 | $15.71 | $14.68 | $15.68 | 1 341 257 |
