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 |
| Feb 22, 2024 | $14.36 | $14.39 | $14.10 | $14.27 | 734 462 |
| Feb 21, 2024 | $14.26 | $14.53 | $14.24 | $14.31 | 747 775 |
| Feb 20, 2024 | $14.39 | $14.46 | $14.23 | $14.26 | 903 949 |
| Feb 16, 2024 | $14.16 | $14.81 | $14.07 | $14.60 | 1 416 877 |
| Feb 15, 2024 | $14.25 | $14.62 | $14.08 | $14.24 | 1 492 220 |
| Feb 14, 2024 | $14.46 | $14.47 | $13.94 | $14.11 | 1 146 796 |
| Feb 13, 2024 | $15.03 | $15.03 | $14.17 | $14.33 | 1 371 083 |
| Feb 12, 2024 | $15.03 | $15.05 | $14.60 | $14.69 | 1 374 892 |
| Feb 09, 2024 | $15.05 | $15.17 | $14.61 | $14.84 | 1 445 366 |
| Feb 08, 2024 | $14.17 | $15.12 | $13.63 | $15.00 | 1 523 016 |
| Feb 07, 2024 | $14.20 | $14.49 | $14.11 | $14.15 | 1 280 002 |
| Feb 06, 2024 | $14.35 | $14.35 | $14.05 | $14.12 | 657 682 |
| Feb 05, 2024 | $14.40 | $14.55 | $14.21 | $14.41 | 751 755 |
| Feb 02, 2024 | $14.58 | $14.72 | $14.42 | $14.49 | 629 333 |
| Feb 01, 2024 | $14.29 | $14.67 | $14.11 | $14.67 | 627 245 |
| Jan 31, 2024 | $14.59 | $14.59 | $14.04 | $14.22 | 765 751 |
| Jan 30, 2024 | $14.84 | $14.99 | $14.57 | $14.58 | 455 357 |
| Jan 29, 2024 | $14.57 | $14.88 | $14.45 | $14.88 | 623 329 |
| Jan 26, 2024 | $14.46 | $14.68 | $14.42 | $14.54 | 461 971 |
| Jan 25, 2024 | $15.08 | $15.11 | $14.35 | $14.47 | 656 206 |
| Jan 24, 2024 | $14.88 | $15.11 | $14.72 | $15.01 | 1 033 235 |
| Jan 23, 2024 | $14.55 | $14.83 | $14.47 | $14.70 | 739 169 |
| Jan 22, 2024 | $13.90 | $14.63 | $13.90 | $14.45 | 946 154 |
| Jan 19, 2024 | $13.67 | $13.79 | $13.50 | $13.79 | 951 708 |
| Jan 18, 2024 | $13.59 | $13.77 | $13.49 | $13.59 | 653 422 |
