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 |
| Feb 04, 2016 | $28.95 | $29.95 | $28.95 | $29.84 | 652 200 |
| Feb 03, 2016 | $28.85 | $29.46 | $28.37 | $29.26 | 717 900 |
| Feb 02, 2016 | $28.73 | $28.97 | $28.39 | $28.58 | 573 500 |
| Feb 01, 2016 | $28.55 | $29.43 | $28.38 | $28.96 | 754 200 |
| Jan 29, 2016 | $27.88 | $28.85 | $27.70 | $28.81 | 1 135 900 |
| Jan 28, 2016 | $27.78 | $27.96 | $27.46 | $27.68 | 556 200 |
| Jan 27, 2016 | $28.00 | $28.15 | $27.48 | $27.60 | 527 800 |
| Jan 26, 2016 | $27.32 | $28.17 | $27.23 | $28.16 | 771 400 |
| Jan 25, 2016 | $27.61 | $27.61 | $26.92 | $27.12 | 515 600 |
| Jan 22, 2016 | $27.33 | $27.82 | $27.15 | $27.68 | 616 700 |
| Jan 21, 2016 | $26.84 | $27.36 | $26.55 | $26.99 | 838 500 |
| Jan 20, 2016 | $27.10 | $27.26 | $26.05 | $26.79 | 1 310 500 |
| Jan 19, 2016 | $26.89 | $27.56 | $26.41 | $27.39 | 1 386 800 |
| Jan 15, 2016 | $26.28 | $26.84 | $25.91 | $26.70 | 1 788 300 |
| Jan 14, 2016 | $26.02 | $26.98 | $25.94 | $26.77 | 953 100 |
| Jan 13, 2016 | $26.77 | $26.93 | $25.81 | $25.96 | 793 100 |
| Jan 12, 2016 | $27.15 | $27.31 | $26.59 | $26.74 | 746 900 |
| Jan 11, 2016 | $26.62 | $27.05 | $26.55 | $26.99 | 890 600 |
| Jan 08, 2016 | $27.08 | $27.28 | $26.55 | $26.62 | 922 600 |
| Jan 07, 2016 | $27.14 | $27.46 | $26.93 | $26.93 | 841 800 |
| Jan 06, 2016 | $27.53 | $27.96 | $27.32 | $27.59 | 1 150 300 |
| Jan 05, 2016 | $27.17 | $28.10 | $27.17 | $27.68 | 1 595 500 |
