$29.59 +0.48 (%) Corrections Corporation of America Inc - NYSE

Aug. 27, 2015 | 12:20 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CXW historical data

Date Open High Low Close Volume
8/26/201528.7329.2228.2329.111,289,636
8/25/201529.3229.3228.1128.131,413,011
8/24/201528.0028.7228.0028.581,170,773
8/21/201530.8330.9130.0730.07917,486
8/20/201531.3331.3430.9631.00658,301
8/19/201531.5131.5931.0931.38701,392
8/18/201531.8031.8631.5231.68564,286
8/17/201531.7431.9431.4231.80712,898
8/14/201532.0232.0231.4131.73925,288
8/13/201532.1532.5132.0332.09781,483
8/12/201532.7132.8332.1032.551,248,167
8/11/201532.8233.0832.7032.801,830,219
8/10/201533.4633.4632.7032.841,337,149
8/7/201533.6533.6533.1633.33571,061
8/6/201533.2934.0332.6333.751,299,092
8/5/201534.7635.0134.3034.31703,397
8/4/201535.3535.4834.6634.74567,618
8/3/201535.2035.4035.0135.39387,522
7/31/201534.9935.4434.9135.17421,067
7/30/201535.0335.0334.7234.84257,921
7/29/201534.4235.1234.4035.11349,031
7/28/201534.6134.6734.2534.45720,093
7/27/201534.4834.7934.3034.53350,772
7/24/201534.6534.7734.4134.48277,453
7/23/201534.6334.9334.4634.61414,330
7/22/201534.5634.9434.5634.81383,964
7/21/201535.0135.1634.5734.59316,981
7/20/201534.6335.1134.4335.08541,140
7/17/201534.8434.8534.5234.59322,598
7/16/201534.5834.9034.5234.75541,164
7/15/201534.3634.6134.1134.44390,038
7/14/201534.0034.5134.0034.48424,729
7/13/201534.3134.3833.8734.08404,218
7/10/201533.5934.2233.5834.00388,712
7/9/201533.8333.9233.4533.49610,228
7/8/201533.6834.0233.3933.75850,025
7/7/201533.7734.0533.6533.84597,407
7/6/201533.2533.7233.2233.58820,914
7/2/201533.3633.6733.1533.29383,661
7/1/201533.1333.3232.9033.19798,831
6/30/201533.2733.4632.9833.081,331,121
6/29/201533.8034.0133.5933.591,213,387
6/26/201533.6934.0533.5634.001,159,827
6/25/201533.7533.8433.3833.73902,395
6/24/201533.6133.7533.5033.66779,343
6/23/201533.7533.8933.5133.64372,542
6/22/201534.4534.4533.7533.78514,021
6/19/201534.3734.5834.1334.25789,188
6/18/201534.5734.9434.4734.80364,957
6/17/201534.3034.5933.9534.42380,287
6/16/201534.0634.4133.8734.27395,111
6/15/201534.0134.1533.7234.05408,050
6/12/201534.2334.2534.0034.10488,911
6/11/201534.3134.4634.1434.28579,040
6/10/201534.2534.5934.0734.19435,590
6/9/201534.4134.4134.0034.12417,231
6/8/201534.6334.6334.2434.36362,515
6/5/201534.7634.8434.3234.57505,040
6/4/201535.1835.2134.8234.98393,052
6/3/201535.3535.5535.0035.19554,721
6/2/201535.3135.4935.0335.44442,083
6/1/201535.2635.6635.1735.52500,971
5/29/201535.3935.5934.9335.161,046,700
5/28/201535.3935.5035.0935.46439,474
5/27/201534.9535.4834.9135.43454,478
5/26/201535.1335.2634.7334.91475,769
5/22/201535.0035.3834.8635.24417,483
5/21/201535.6235.7534.7635.01670,678
5/20/201535.5735.8035.4235.59638,227
5/19/201535.4335.5435.2735.48612,293
5/18/201535.0535.5134.8435.371,133,919
5/15/201535.1135.2734.7635.241,189,385
5/14/201534.4335.0834.2135.04840,745
5/13/201534.5134.7534.1734.281,105,873
5/12/201534.2634.5033.8134.40750,464
5/11/201534.4734.8134.1934.40798,059
5/8/201535.2935.7034.5934.76823,816
5/7/201535.8036.2033.6034.772,128,513
5/6/201535.5435.9635.3435.93786,260
5/5/201536.6136.7235.5435.61732,511
5/4/201536.7636.9836.5736.61591,059
5/1/201536.8337.1436.6036.64597,952
4/30/201538.1138.1136.5736.79962,954
4/29/201539.3739.3738.0838.17653,525
4/28/201539.0439.3238.8439.11264,396
4/27/201539.5139.7239.0039.16307,384
4/24/201539.6539.7739.3139.42220,013
4/23/201539.2739.7339.0939.63271,842
4/22/201539.3139.4939.0739.36286,663
4/21/201539.2839.4639.0839.34343,878
4/20/201539.2439.3838.9539.09290,977
4/17/201539.2339.4038.6339.11433,706
4/16/201539.4939.5739.2339.26426,853
4/15/201540.0840.2739.6239.62505,146
4/14/201539.8940.2339.7940.08288,731
4/13/201540.0140.2939.8439.96276,920
4/10/201539.9740.3639.7840.08413,939
4/9/201540.2240.4439.4039.68601,241
4/8/201540.6740.7540.2240.34429,316
4/7/201540.6940.7640.2140.50400,884
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!