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 |
| Aug 23, 2023 | $10.26 | $10.39 | $10.19 | $10.35 | 321 199 |
| Aug 22, 2023 | $10.30 | $10.36 | $10.19 | $10.24 | 385 255 |
| Aug 21, 2023 | $10.33 | $10.40 | $10.23 | $10.32 | 377 732 |
| Aug 18, 2023 | $10.20 | $10.51 | $10.24 | $10.33 | 488 241 |
| Aug 17, 2023 | $10.27 | $10.28 | $10.13 | $10.27 | 590 417 |
| Aug 16, 2023 | $10.33 | $10.49 | $10.23 | $10.24 | 684 627 |
| Aug 15, 2023 | $10.36 | $10.54 | $10.26 | $10.32 | 581 828 |
| Aug 14, 2023 | $10.25 | $10.50 | $10.10 | $10.46 | 645 714 |
| Aug 11, 2023 | $10.30 | $10.72 | $10.20 | $10.49 | 700 482 |
| Aug 10, 2023 | $10.68 | $10.76 | $10.12 | $10.30 | 1 118 162 |
| Aug 09, 2023 | $10.00 | $10.65 | $9.99 | $10.57 | 1 013 673 |
| Aug 08, 2023 | $9.83 | $10.24 | $9.52 | $9.96 | 1 347 999 |
| Aug 07, 2023 | $9.56 | $9.64 | $9.43 | $9.47 | 388 184 |
| Aug 04, 2023 | $9.44 | $9.60 | $9.41 | $9.52 | 385 231 |
| Aug 03, 2023 | $9.57 | $9.63 | $9.43 | $9.48 | 310 978 |
| Aug 02, 2023 | $9.62 | $9.69 | $9.55 | $9.65 | 297 604 |
| Aug 01, 2023 | $9.72 | $9.82 | $9.57 | $9.72 | 512 530 |
| Jul 31, 2023 | $9.50 | $9.74 | $9.50 | $9.70 | 507 437 |
| Jul 28, 2023 | $9.52 | $9.63 | $9.46 | $9.52 | 397 040 |
| Jul 27, 2023 | $9.68 | $9.67 | $9.38 | $9.43 | 418 094 |
| Jul 26, 2023 | $9.53 | $9.73 | $9.53 | $9.68 | 626 183 |
| Jul 25, 2023 | $9.48 | $9.64 | $9.37 | $9.61 | 425 947 |
| Jul 24, 2023 | $9.20 | $9.50 | $9.18 | $9.50 | 521 794 |
| Jul 21, 2023 | $9.34 | $9.40 | $9.18 | $9.20 | 388 265 |
| Jul 20, 2023 | $9.32 | $9.36 | $9.19 | $9.28 | 472 323 |
