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 |
| Jul 19, 2023 | $9.40 | $9.43 | $9.26 | $9.28 | 415 102 |
| Jul 18, 2023 | $9.31 | $9.42 | $9.24 | $9.34 | 386 222 |
| Jul 17, 2023 | $9.30 | $9.47 | $9.24 | $9.26 | 442 330 |
| Jul 14, 2023 | $9.49 | $9.52 | $9.32 | $9.36 | 332 248 |
| Jul 13, 2023 | $9.54 | $9.69 | $9.49 | $9.55 | 428 530 |
| Jul 12, 2023 | $9.43 | $9.58 | $9.40 | $9.51 | 471 097 |
| Jul 11, 2023 | $9.24 | $9.39 | $9.17 | $9.30 | 328 700 |
| Jul 10, 2023 | $9.12 | $9.29 | $9.10 | $9.19 | 487 115 |
| Jul 07, 2023 | $9.13 | $9.25 | $9.12 | $9.14 | 425 678 |
| Jul 06, 2023 | $9.16 | $9.25 | $9.06 | $9.11 | 443 155 |
| Jul 05, 2023 | $9.43 | $9.46 | $9.20 | $9.24 | 504 584 |
| Jul 03, 2023 | $9.39 | $9.56 | $9.40 | $9.54 | 201 735 |
| Jun 30, 2023 | $9.44 | $9.49 | $9.33 | $9.41 | 540 817 |
| Jun 29, 2023 | $9.50 | $9.61 | $9.36 | $9.40 | 411 868 |
| Jun 28, 2023 | $9.54 | $9.54 | $9.35 | $9.46 | 383 744 |
| Jun 27, 2023 | $9.45 | $9.62 | $9.33 | $9.56 | 427 858 |
| Jun 26, 2023 | $9.50 | $9.62 | $9.44 | $9.47 | 645 297 |
| Jun 23, 2023 | $9.31 | $9.52 | $9.29 | $9.45 | 1 483 042 |
| Jun 22, 2023 | $9.50 | $9.50 | $9.37 | $9.42 | 818 939 |
| Jun 21, 2023 | $9.29 | $9.58 | $9.25 | $9.50 | 777 022 |
| Jun 20, 2023 | $9.30 | $9.41 | $9.18 | $9.36 | 788 267 |
| Jun 16, 2023 | $9.70 | $9.72 | $9.16 | $9.30 | 2 477 613 |
| Jun 15, 2023 | $9.16 | $9.37 | $9.02 | $9.36 | 929 328 |
| Jun 14, 2023 | $9.19 | $9.38 | $9.04 | $9.09 | 743 639 |
| Jun 13, 2023 | $9.32 | $9.40 | $9.13 | $9.14 | 747 265 |
