$14.74 -1.22 (%) Corrections Corporation of America Inc - New York Stock Exchange, Inc.

Sep. 27, 2016 | 02:10 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CXW historical data

Date Open High Low Close Volume
9/26/201615.9716.2215.9015.963,559,527
9/23/201616.2316.3615.9015.903,626,450
9/22/201615.7817.1815.7716.345,320,176
9/21/201615.8015.9715.3915.703,209,738
9/20/201616.6116.6415.7815.802,670,960
9/19/201616.2016.6116.0416.602,662,098
9/16/201616.2717.2316.0216.1210,452,397
9/15/201615.9716.2915.8216.202,677,614
9/14/201615.4616.0415.3916.022,789,581
9/13/201615.5115.7115.2115.362,456,757
9/12/201615.3315.8115.3315.532,252,348
9/9/201615.9716.0515.3515.491,880,791
9/8/201616.0416.2315.8616.071,919,883
9/7/201616.0716.2415.8216.012,101,903
9/6/201616.1616.1615.7716.051,565,662
9/2/201615.6416.1715.6416.052,751,737
9/1/201615.8215.9115.3915.643,504,128
8/31/201616.1216.3115.8615.933,942,302
8/30/201616.5516.7315.9216.024,238,594
8/29/201617.6818.1415.0716.7911,332,751
8/26/201618.1518.1917.4517.511,681,116
8/25/201617.9618.3017.4418.142,911,640
8/24/201618.2818.2817.5618.004,064,569
8/23/201619.4919.6518.2218.405,339,985
8/22/201619.4219.7719.2119.365,385,148
8/19/201619.2521.1518.4619.0826,705,436
8/18/201627.0627.3813.0417.5739,922,762
8/17/201626.8127.4026.5927.221,315,273
8/16/201626.9827.0526.4326.751,405,017
8/15/201627.2527.4726.9926.991,105,384
8/12/201627.4027.5827.1527.201,391,170
8/11/201627.5627.6627.3127.391,514,319
8/10/201628.0028.1127.3027.561,906,718
8/9/201628.5928.6927.7528.001,822,173
8/8/201628.8028.9828.5328.541,504,374
8/5/201629.1029.3128.5928.661,588,476
8/4/201630.5330.8928.5629.112,910,087
8/3/201631.8732.0331.0131.031,011,803
8/2/201632.4832.6231.8531.86442,826
8/1/201632.0832.6432.0432.54755,534
7/29/201631.6732.2331.6732.05657,267
7/28/201631.8032.0031.4831.66796,075
7/27/201632.0532.1231.7831.86589,137
7/26/201632.3732.5431.9332.11547,471
7/25/201632.2032.5932.1632.44494,426
7/22/201632.1132.4032.0232.221,263,898
7/21/201632.4532.4531.9632.04779,263
7/20/201632.7332.8832.4532.46608,959
7/19/201633.0933.0932.4832.72884,832
7/18/201633.0433.2533.0233.02639,756
7/15/201633.0333.2232.8633.07654,010
7/14/201633.4933.5332.9933.00473,395
7/13/201633.2133.5432.9833.53706,050
7/12/201632.5233.0732.5233.011,188,655
7/11/201632.4533.1232.2732.55931,364
7/8/201632.5432.8932.2932.421,372,864
7/7/201633.3533.4032.4832.501,095,219
7/6/201633.4633.5733.1333.52540,852
7/5/201633.6033.7433.2833.52712,682
7/1/201634.7134.7133.6433.741,300,335
6/30/201634.7635.0434.4635.02778,636
6/29/201634.5435.0534.5334.721,088,460
6/28/201634.6034.8534.2834.85734,410
6/27/201634.3634.4533.8334.41959,332
6/24/201633.7934.7533.7134.39574,021
6/23/201634.5934.7334.5334.70442,541
6/22/201634.5134.5934.2934.31449,751
6/21/201634.1934.4534.1934.37441,710
6/20/201634.1534.4034.1034.16482,013
6/17/201633.9133.9633.5533.90793,831
6/16/201633.5033.9333.2933.84267,527
6/15/201633.6633.9233.6133.65390,723
6/14/201634.0534.1133.4533.62456,578
6/13/201634.3334.5634.0834.15340,260
6/10/201634.2834.4333.9334.35621,586
6/9/201634.3134.6534.1634.45304,914
6/8/201634.5134.6734.2934.38471,921
6/7/201634.3234.6734.0334.48404,407
6/6/201634.2634.5434.0834.32320,776
6/3/201634.0334.4133.8434.30360,716
6/2/201633.4033.9533.3733.95491,630
6/1/201633.4933.7933.3233.50540,385
5/31/201633.7133.8833.5133.60571,323
5/27/201633.5033.7533.4733.66352,501
5/26/201633.1133.5733.0133.50326,935
5/25/201632.9233.1232.7233.07265,895
5/24/201632.6633.0032.5432.91309,095
5/23/201632.5032.7832.2932.36297,643
5/20/201632.1432.6732.0032.42417,314
5/19/201631.8332.1531.5731.91390,979
5/18/201632.6132.7231.7532.12485,167
5/17/201633.2733.4232.4532.65292,063
5/16/201633.2733.6633.1433.44346,241
5/13/201633.1433.2932.8333.27319,713
5/12/201633.2533.4932.8933.25480,979
5/11/201633.6033.7133.1633.24368,105
5/10/201633.5733.6833.2533.67469,339
5/9/201633.3433.6033.0233.39513,034
5/6/201633.3533.4332.7133.37974,936
5/5/201631.6033.8531.3733.401,740,626
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center