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 |
| Dec 08, 2023 | $13.75 | $13.98 | $13.74 | $13.81 | 604 944 |
| Dec 07, 2023 | $13.80 | $13.92 | $13.65 | $13.75 | 3 341 941 |
| Dec 06, 2023 | $13.99 | $14.13 | $13.58 | $13.73 | 736 207 |
| Dec 05, 2023 | $14.06 | $14.18 | $13.81 | $13.99 | 656 013 |
| Dec 04, 2023 | $14.38 | $14.38 | $13.81 | $14.04 | 908 414 |
| Dec 01, 2023 | $14.38 | $14.57 | $14.27 | $14.43 | 659 960 |
| Nov 30, 2023 | $14.64 | $14.80 | $14.38 | $14.47 | 730 125 |
| Nov 29, 2023 | $14.80 | $14.87 | $14.62 | $14.69 | 746 347 |
| Nov 28, 2023 | $14.75 | $15.06 | $14.60 | $14.78 | 1 202 552 |
| Nov 27, 2023 | $14.23 | $14.86 | $14.20 | $14.83 | 746 267 |
| Nov 24, 2023 | $14.18 | $14.40 | $14.08 | $14.31 | 436 530 |
| Nov 22, 2023 | $13.70 | $14.26 | $13.70 | $14.25 | 825 097 |
| Nov 21, 2023 | $13.53 | $13.82 | $13.40 | $13.58 | 506 122 |
| Nov 20, 2023 | $13.78 | $13.93 | $13.68 | $13.80 | 403 723 |
| Nov 17, 2023 | $13.66 | $13.75 | $13.60 | $13.73 | 559 403 |
| Nov 16, 2023 | $13.75 | $13.82 | $13.53 | $13.60 | 664 820 |
| Nov 15, 2023 | $13.83 | $14.00 | $13.62 | $13.69 | 614 023 |
| Nov 14, 2023 | $13.94 | $14.02 | $13.60 | $13.91 | 822 557 |
| Nov 13, 2023 | $13.54 | $13.60 | $13.32 | $13.57 | 469 376 |
| Nov 10, 2023 | $13.71 | $13.82 | $13.62 | $13.63 | 798 410 |
| Nov 09, 2023 | $14.12 | $14.12 | $13.59 | $13.69 | 819 873 |
| Nov 08, 2023 | $14.21 | $14.37 | $13.84 | $14.13 | 1 153 977 |
| Nov 07, 2023 | $13.03 | $14.44 | $12.63 | $14.12 | 2 156 727 |
| Nov 06, 2023 | $13.26 | $13.48 | $13.19 | $13.42 | 1 125 811 |
| Nov 03, 2023 | $13.47 | $13.60 | $13.30 | $13.30 | 981 335 |
