NYSE:CXW
Corrections Corporation of America Stock Price (Quote)
$14.97
-0.150 (-0.99%)
At Close: Apr 25, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $14.49 | $16.22 | Thursday, 25th Apr 2024 CXW stock ended at $14.97. This is 0.99% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 1.54% from a day low at $14.86 to a day high of $15.09. |
90 days | $13.63 | $16.24 | |
52 weeks | $7.84 | $16.24 |
Date | Open | High | Low | Close | Volume |
Apr 25, 2024 | $14.94 | $15.09 | $14.86 | $14.97 | 390 153 |
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 |