NYSE:CXW
Corrections Corporation of America Stock Price (Quote)
$15.26
-0.0300 (-0.196%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $14.49 | $16.22 | Friday, 3rd May 2024 CXW stock ended at $15.26. This is 0.196% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.98% from a day low at $15.15 to a day high of $15.45. |
| 90 days | $13.63 | $16.24 | |
| 52 weeks | $8.28 | $16.24 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $9.14 | $9.67 | $9.10 | $9.26 | 1 090 553 |
| Jun 09, 2023 | $9.42 | $9.38 | $9.13 | $9.24 | 744 003 |
| Jun 08, 2023 | $9.41 | $9.51 | $9.26 | $9.40 | 594 959 |
| Jun 07, 2023 | $9.33 | $9.56 | $9.27 | $9.46 | 799 569 |
| Jun 06, 2023 | $8.64 | $9.27 | $8.61 | $9.21 | 660 048 |
| Jun 05, 2023 | $8.80 | $8.81 | $8.57 | $8.62 | 556 373 |
| Jun 02, 2023 | $8.80 | $9.01 | $8.71 | $8.91 | 581 637 |
| Jun 01, 2023 | $8.66 | $8.80 | $8.58 | $8.69 | 484 056 |
| May 31, 2023 | $8.31 | $8.68 | $8.28 | $8.62 | 789 900 |
| May 30, 2023 | $8.45 | $8.48 | $8.28 | $8.39 | 709 781 |
| May 26, 2023 | $8.46 | $8.59 | $8.41 | $8.44 | 429 711 |
| May 25, 2023 | $8.86 | $8.83 | $8.37 | $8.49 | 874 381 |
| May 24, 2023 | $8.76 | $9.01 | $8.73 | $8.95 | 849 541 |
| May 23, 2023 | $8.80 | $8.99 | $8.79 | $8.81 | 568 370 |
| May 22, 2023 | $8.93 | $8.94 | $8.77 | $8.84 | 668 871 |
| May 19, 2023 | $8.98 | $9.00 | $8.79 | $8.86 | 721 749 |
| May 18, 2023 | $8.89 | $9.06 | $8.86 | $8.91 | 503 668 |
| May 17, 2023 | $8.96 | $8.99 | $8.75 | $8.90 | 740 247 |
| May 16, 2023 | $8.78 | $9.12 | $8.72 | $8.88 | 542 602 |
| May 15, 2023 | $9.20 | $9.20 | $8.83 | $8.86 | 847 093 |
| May 12, 2023 | $9.42 | $9.47 | $8.87 | $9.21 | 1 120 017 |
| May 11, 2023 | $9.11 | $9.54 | $9.00 | $9.38 | 1 777 962 |
| May 10, 2023 | $9.73 | $9.73 | $9.14 | $9.18 | 1 754 198 |
| May 09, 2023 | $9.20 | $9.67 | $8.95 | $9.51 | 3 192 150 |
| May 08, 2023 | $8.66 | $9.30 | $8.45 | $9.28 | 1 935 184 |
