NYSE:CXW

Corrections Of America Stock Price (Quote)

etoro logo Buy CXW
*Your capital is at risk
$21.71
+0.360 (+1.69%)
At Close: Jun 03, 2026

Range Low Price High Price Comment
30 days $19.31 $22.20 Wednesday, 3rd Jun 2026 CXW stock ended at $21.71. This is 1.69% more than the trading day before Tuesday, 2nd Jun 2026. During the day the stock fluctuated 2.81% from a day low at $21.20 to a day high of $21.79.
90 days $17.15 $22.20
52 weeks $15.74 $23.19

Historical Corrections Corporation of America prices

Date Open High Low Close Volume
Jun 03, 2026 $21.21 $21.79 $21.20 $21.71 548 781
Jun 02, 2026 $21.05 $21.81 $20.97 $21.35 902 615
Jun 01, 2026 $20.96 $21.45 $20.77 $21.21 771 334
May 29, 2026 $21.49 $21.63 $21.04 $21.08 784 872
May 28, 2026 $21.05 $21.78 $20.86 $21.77 696 976
May 27, 2026 $21.54 $21.74 $21.04 $21.19 502 348
May 26, 2026 $21.33 $21.81 $21.09 $21.19 686 430
May 22, 2026 $21.04 $21.63 $21.03 $21.50 686 367
May 21, 2026 $21.19 $21.89 $21.10 $21.12 656 251
May 20, 2026 $20.93 $21.42 $20.79 $21.39 556 795
May 19, 2026 $21.00 $21.19 $20.79 $21.01 452 333
May 18, 2026 $20.74 $21.37 $20.74 $21.02 711 422
May 15, 2026 $21.27 $21.31 $20.51 $20.74 1 609 375
May 14, 2026 $20.71 $21.49 $20.55 $21.25 928 486
May 13, 2026 $19.38 $20.68 $19.31 $20.60 1 079 130
May 12, 2026 $19.87 $19.87 $19.35 $19.60 860 724
May 11, 2026 $20.32 $20.72 $19.82 $19.88 1 156 221
May 08, 2026 $21.59 $22.09 $20.32 $20.33 1 963 097
May 07, 2026 $21.60 $22.20 $20.34 $21.81 2 645 188
May 06, 2026 $20.93 $21.52 $19.76 $21.17 1 801 582
May 05, 2026 $20.29 $20.30 $19.42 $19.42 1 141 152
May 04, 2026 $20.44 $20.44 $19.99 $20.15 419 015
May 01, 2026 $20.64 $20.70 $20.25 $20.58 449 527
Apr 30, 2026 $20.54 $20.72 $20.30 $20.46 346 438
Apr 29, 2026 $20.54 $20.69 $20.44 $20.54 368 757

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use CXW stock historical prices to predict future price movements?
Trend Analysis: Examine the CXW stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the CXW stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT CORRECTIONS CORPORATION OF AMERICA
Corrections of America
CoreCivic, Inc. owns and operates partnership correctional, detention, and residential reentry facilities in the United States. It operates through three segments: CoreCivic Safety, CoreCivic Community, and CoreCivic Properties. The company provides a range of solutions to government partners that serve the public good through corrections and detention management, a network of residential reentry centers to help address America's recidivism crisi...
GOLDEN STAR
Ticker Change Signal Date
LITE
$905.00
3.65% Jun 01
RUN
$12.83
15.74% May 06
GLBE
$31.61
0.569% May 05
SAP
$172.39
4.80% May 05
ADBE
$243.57
5.20% Apr 29

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE