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 |
| Nov 02, 2023 | $13.04 | $13.50 | $13.01 | $13.26 | 1 113 008 |
| Nov 01, 2023 | $12.74 | $13.04 | $12.71 | $13.00 | 958 647 |
| Oct 31, 2023 | $12.50 | $12.74 | $12.50 | $12.70 | 583 634 |
| Oct 30, 2023 | $12.48 | $12.65 | $12.43 | $12.50 | 675 447 |
| Oct 27, 2023 | $12.70 | $12.89 | $12.36 | $12.36 | 1 108 987 |
| Oct 26, 2023 | $12.67 | $12.91 | $12.55 | $12.81 | 1 086 776 |
| Oct 25, 2023 | $12.44 | $12.83 | $12.37 | $12.55 | 1 595 956 |
| Oct 24, 2023 | $11.72 | $12.54 | $11.72 | $12.52 | 2 113 934 |
| Oct 23, 2023 | $11.34 | $11.79 | $11.32 | $11.72 | 1 078 697 |
| Oct 20, 2023 | $11.25 | $11.57 | $11.23 | $11.41 | 1 457 520 |
| Oct 19, 2023 | $11.37 | $11.39 | $11.09 | $11.24 | 1 072 457 |
| Oct 18, 2023 | $11.15 | $11.21 | $11.03 | $11.11 | 581 192 |
| Oct 17, 2023 | $11.24 | $11.38 | $11.24 | $11.27 | 732 874 |
| Oct 16, 2023 | $11.08 | $11.45 | $11.08 | $11.31 | 904 753 |
| Oct 13, 2023 | $11.36 | $11.43 | $10.85 | $11.02 | 739 279 |
| Oct 12, 2023 | $11.42 | $11.44 | $11.16 | $11.30 | 625 072 |
| Oct 11, 2023 | $11.36 | $11.41 | $11.27 | $11.41 | 765 307 |
| Oct 10, 2023 | $11.43 | $11.63 | $11.33 | $11.38 | 922 228 |
| Oct 09, 2023 | $11.31 | $11.55 | $11.25 | $11.40 | 935 084 |
| Oct 06, 2023 | $11.09 | $11.33 | $11.08 | $11.23 | 1 089 515 |
| Oct 05, 2023 | $10.99 | $11.17 | $10.94 | $11.13 | 647 955 |
| Oct 04, 2023 | $11.08 | $11.18 | $10.83 | $11.04 | 572 475 |
| Oct 03, 2023 | $11.36 | $11.47 | $10.99 | $11.11 | 758 373 |
| Oct 02, 2023 | $11.25 | $11.47 | $11.21 | $11.43 | 913 700 |
| Sep 29, 2023 | $11.14 | $11.34 | $11.14 | $11.25 | 600 136 |
