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 |
| Sep 28, 2023 | $11.05 | $11.28 | $11.05 | $11.16 | 602 788 |
| Sep 27, 2023 | $10.81 | $11.23 | $10.71 | $11.07 | 899 171 |
| Sep 26, 2023 | $10.61 | $10.69 | $10.54 | $10.64 | 559 623 |
| Sep 25, 2023 | $10.73 | $10.88 | $10.64 | $10.69 | 353 900 |
| Sep 22, 2023 | $10.72 | $10.90 | $10.63 | $10.79 | 658 174 |
| Sep 21, 2023 | $10.40 | $10.70 | $10.26 | $10.64 | 460 527 |
| Sep 20, 2023 | $10.40 | $10.65 | $10.38 | $10.44 | 424 591 |
| Sep 19, 2023 | $10.31 | $10.39 | $10.12 | $10.37 | 472 010 |
| Sep 18, 2023 | $10.34 | $10.40 | $10.22 | $10.26 | 243 836 |
| Sep 15, 2023 | $10.27 | $10.38 | $10.15 | $10.34 | 2 153 361 |
| Sep 14, 2023 | $10.25 | $10.40 | $10.20 | $10.34 | 335 662 |
| Sep 13, 2023 | $10.14 | $10.17 | $10.02 | $10.11 | 458 420 |
| Sep 12, 2023 | $10.22 | $10.24 | $10.03 | $10.09 | 426 933 |
| Sep 11, 2023 | $10.07 | $10.38 | $9.94 | $10.17 | 852 303 |
| Sep 08, 2023 | $10.58 | $10.56 | $10.05 | $10.11 | 563 550 |
| Sep 07, 2023 | $10.59 | $10.61 | $10.33 | $10.60 | 489 925 |
| Sep 06, 2023 | $10.68 | $10.74 | $10.41 | $10.58 | 586 380 |
| Sep 05, 2023 | $10.84 | $10.84 | $10.37 | $10.65 | 646 143 |
| Sep 01, 2023 | $10.80 | $11.02 | $10.75 | $11.00 | 587 678 |
| Aug 31, 2023 | $10.82 | $10.88 | $10.70 | $10.76 | 433 903 |
| Aug 30, 2023 | $10.41 | $10.95 | $10.34 | $10.86 | 673 811 |
| Aug 29, 2023 | $10.25 | $10.47 | $10.23 | $10.43 | 387 475 |
| Aug 28, 2023 | $10.16 | $10.34 | $10.14 | $10.25 | 428 551 |
| Aug 25, 2023 | $10.30 | $10.37 | $10.08 | $10.16 | 428 618 |
| Aug 24, 2023 | $10.32 | $10.48 | $10.27 | $10.27 | 272 901 |
