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 |
| Jan 17, 2024 | $13.40 | $13.59 | $13.37 | $13.52 | 569 590 |
| Jan 16, 2024 | $13.48 | $13.63 | $13.40 | $13.57 | 468 288 |
| Jan 12, 2024 | $13.99 | $13.99 | $13.57 | $13.58 | 643 861 |
| Jan 11, 2024 | $13.82 | $13.85 | $13.58 | $13.83 | 696 616 |
| Jan 10, 2024 | $13.59 | $14.13 | $13.57 | $13.88 | 998 832 |
| Jan 09, 2024 | $13.81 | $13.82 | $13.56 | $13.61 | 541 848 |
| Jan 08, 2024 | $13.94 | $14.04 | $13.85 | $13.97 | 701 788 |
| Jan 05, 2024 | $14.07 | $14.16 | $13.80 | $13.83 | 1 012 582 |
| Jan 04, 2024 | $14.65 | $14.66 | $14.06 | $14.07 | 797 123 |
| Jan 03, 2024 | $14.39 | $14.76 | $14.28 | $14.56 | 586 291 |
| Jan 02, 2024 | $14.45 | $14.54 | $14.31 | $14.45 | 814 194 |
| Dec 29, 2023 | $14.63 | $14.63 | $14.36 | $14.53 | 657 027 |
| Dec 28, 2023 | $14.64 | $14.67 | $14.54 | $14.61 | 302 936 |
| Dec 27, 2023 | $14.80 | $14.83 | $14.54 | $14.62 | 360 321 |
| Dec 26, 2023 | $14.66 | $14.78 | $14.56 | $14.69 | 367 747 |
| Dec 22, 2023 | $14.64 | $14.70 | $14.50 | $14.62 | 462 336 |
| Dec 21, 2023 | $14.33 | $14.59 | $14.30 | $14.59 | 706 647 |
| Dec 20, 2023 | $14.30 | $14.46 | $14.23 | $14.25 | 510 082 |
| Dec 19, 2023 | $14.29 | $14.43 | $14.26 | $14.34 | 574 179 |
| Dec 18, 2023 | $14.44 | $14.44 | $14.21 | $14.26 | 662 187 |
| Dec 15, 2023 | $14.27 | $14.59 | $14.27 | $14.36 | 1 308 465 |
| Dec 14, 2023 | $14.40 | $14.55 | $14.28 | $14.33 | 1 140 685 |
| Dec 13, 2023 | $13.95 | $14.41 | $13.93 | $14.30 | 923 992 |
| Dec 12, 2023 | $13.56 | $13.98 | $13.44 | $13.89 | 677 730 |
| Dec 11, 2023 | $13.77 | $13.90 | $13.54 | $13.63 | 812 783 |
