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 |
| Mar 11, 2016 | $30.48 | $30.65 | $30.34 | $30.58 | 925 300 |
| Mar 10, 2016 | $30.62 | $30.70 | $29.92 | $30.10 | 443 200 |
| Mar 09, 2016 | $30.31 | $30.68 | $30.31 | $30.55 | 623 500 |
| Mar 08, 2016 | $30.75 | $30.96 | $30.21 | $30.24 | 642 400 |
| Mar 07, 2016 | $30.04 | $31.05 | $30.00 | $30.94 | 1 091 900 |
| Mar 04, 2016 | $30.54 | $30.68 | $30.15 | $30.18 | 763 000 |
| Mar 03, 2016 | $29.65 | $30.59 | $29.60 | $30.54 | 647 600 |
| Mar 02, 2016 | $29.53 | $29.74 | $29.08 | $29.73 | 561 000 |
| Mar 01, 2016 | $29.01 | $29.68 | $28.88 | $29.63 | 783 100 |
| Feb 29, 2016 | $29.01 | $29.22 | $28.48 | $28.93 | 846 000 |
| Feb 26, 2016 | $29.38 | $29.63 | $28.95 | $29.01 | 667 700 |
| Feb 25, 2016 | $28.84 | $29.41 | $28.78 | $29.38 | 344 200 |
| Feb 24, 2016 | $28.55 | $28.88 | $28.03 | $28.75 | 466 400 |
| Feb 23, 2016 | $28.83 | $29.20 | $28.52 | $28.70 | 484 200 |
| Feb 22, 2016 | $29.17 | $29.58 | $28.75 | $28.85 | 652 100 |
| Feb 19, 2016 | $29.34 | $29.70 | $28.74 | $28.86 | 640 100 |
| Feb 18, 2016 | $29.59 | $29.87 | $29.19 | $29.58 | 628 300 |
| Feb 17, 2016 | $29.64 | $30.25 | $29.40 | $29.51 | 767 800 |
| Feb 16, 2016 | $27.62 | $29.49 | $27.50 | $29.42 | 1 039 000 |
| Feb 12, 2016 | $27.77 | $27.93 | $26.93 | $27.29 | 864 100 |
| Feb 11, 2016 | $27.42 | $28.09 | $27.21 | $27.57 | 1 012 600 |
| Feb 10, 2016 | $28.61 | $29.25 | $28.45 | $28.50 | 755 100 |
| Feb 09, 2016 | $28.71 | $29.08 | $28.54 | $28.56 | 902 300 |
| Feb 08, 2016 | $29.10 | $29.29 | $28.52 | $29.17 | 657 400 |
| Feb 05, 2016 | $29.53 | $29.72 | $29.07 | $29.27 | 756 100 |
