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 |
| 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 |
| Mar 19, 2024 | $14.45 | $14.99 | $14.37 | $14.72 | 1 176 461 |
| Mar 18, 2024 | $14.78 | $14.80 | $14.50 | $14.52 | 642 614 |
| Mar 15, 2024 | $14.56 | $14.90 | $14.54 | $14.85 | 730 291 |
| Mar 14, 2024 | $14.82 | $14.89 | $14.50 | $14.58 | 716 331 |
| Mar 13, 2024 | $14.60 | $15.02 | $14.56 | $14.76 | 554 634 |
| Mar 12, 2024 | $14.82 | $15.09 | $14.56 | $14.64 | 1 188 666 |
| Mar 11, 2024 | $14.80 | $14.92 | $14.63 | $14.87 | 572 985 |
| Mar 08, 2024 | $14.89 | $14.89 | $14.49 | $14.87 | 606 687 |
| Mar 07, 2024 | $14.85 | $14.97 | $14.67 | $14.85 | 329 226 |
| Mar 06, 2024 | $14.72 | $14.93 | $14.56 | $14.76 | 521 880 |
| Mar 05, 2024 | $14.43 | $14.72 | $14.34 | $14.53 | 661 951 |
| Mar 04, 2024 | $14.93 | $14.99 | $14.46 | $14.55 | 668 108 |
| Mar 01, 2024 | $15.21 | $15.25 | $14.77 | $14.99 | 749 645 |
| Feb 29, 2024 | $15.14 | $15.38 | $15.05 | $15.23 | 1 200 758 |
| Feb 28, 2024 | $14.53 | $15.13 | $14.48 | $14.81 | 1 149 183 |
| Feb 27, 2024 | $14.51 | $14.82 | $14.51 | $14.62 | 1 049 490 |
| Feb 26, 2024 | $14.28 | $14.68 | $14.27 | $14.46 | 950 456 |
| Feb 23, 2024 | $14.29 | $14.48 | $14.22 | $14.32 | 847 372 |
