$41.55 +0.46 (%) Corrections Corporation of America Inc - NYSE

Mar. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CXW historical data

Date Open High Low Close Volume
3/30/201541.4041.6741.0141.55629,053
3/27/201540.7141.1240.6241.09546,477
3/26/201540.4240.8740.2640.61411,559
3/25/201541.3841.4740.4340.53508,689
3/24/201541.6641.7841.1941.21540,188
3/23/201542.1542.3141.4541.72647,435
3/20/201541.0842.1341.0742.101,196,208
3/19/201540.3841.0540.1740.92457,308
3/18/201540.0040.7439.6040.54675,216
3/17/201539.5840.1139.4140.06507,825
3/16/201539.3539.8639.2339.68480,325
3/13/201539.5839.6739.0939.23380,845
3/12/201539.1439.6338.9439.61420,555
3/11/201538.6338.9138.5038.82363,445
3/10/201538.7538.9738.4338.45401,746
3/9/201538.7838.9238.6038.85295,262
3/6/201539.8639.8638.2538.59800,344
3/5/201540.1140.4039.9940.14273,896
3/4/201540.2640.3739.7539.96345,597
3/3/201540.4040.5539.8940.28330,692
3/2/201539.5040.5639.4740.54621,914
2/27/201539.6839.9839.4039.89693,431
2/26/201540.0040.0039.5839.71531,172
2/25/201540.3740.3939.8940.07834,783
2/24/201540.7540.7840.1940.45396,871
2/23/201540.7241.0040.6040.77559,008
2/20/201540.0840.6440.0140.55552,409
2/19/201540.6740.7340.0940.24675,060
2/18/201540.0740.8840.0140.85577,755
2/17/201540.0040.3239.6840.11715,336
2/13/201539.3739.9739.0839.92660,065
2/12/201538.6739.2438.6039.20582,297
2/11/201538.6638.6838.1638.52410,348
2/10/201538.2638.6838.0838.59415,937
2/9/201539.1539.2038.1038.19717,015
2/6/201539.5639.5639.0039.23632,364
2/5/201539.4139.7039.2239.65603,045
2/4/201539.6839.7339.3739.40547,020
2/3/201539.3439.7939.1539.75586,458
2/2/201539.3839.5038.3639.25679,317
1/30/201539.6939.6939.1939.32575,408
1/29/201539.3239.7939.1539.77641,953
1/28/201539.6039.6639.1939.26452,443
1/27/201539.3439.6139.1439.41403,665
1/26/201539.0439.4938.7539.45688,065
1/23/201539.4239.4238.8738.90837,635
1/22/201538.4239.3538.3939.34843,141
1/21/201538.0138.3837.9338.28410,842
1/20/201538.2038.4937.9638.06769,089
1/16/201537.7238.1937.5938.12643,883
1/15/201537.6337.9237.4237.74664,827
1/14/201537.3137.5536.7937.52802,032
1/13/201537.9538.2937.2737.67423,713
1/12/201537.3237.8437.2037.77487,440
1/9/201537.6837.6936.9937.31530,453
1/8/201537.5638.0937.5037.72616,474
1/7/201537.0137.5936.8037.46501,706
1/6/201537.2337.5436.8036.92554,057
1/5/201536.6037.2436.5437.13520,308
1/2/201536.5036.7836.3436.77441,387
12/31/201436.8137.1436.3136.34432,249
12/30/201436.4737.6436.4736.70850,086
12/29/201437.8738.4137.8538.33479,622
12/26/201438.0138.2737.8537.90223,340
12/24/201437.8938.1537.8737.94192,671
12/23/201438.2538.6037.8237.89519,065
12/22/201437.1638.1037.1038.06500,474
12/19/201437.0837.4736.9637.171,004,457
12/18/201436.9937.2936.7237.29436,269
12/17/201436.1736.7436.0436.72565,401
12/16/201435.6336.6735.3836.14808,740
12/15/201436.8136.8635.7535.83495,746
12/12/201436.8637.2736.6836.69486,593
12/11/201436.5637.0036.4536.97489,212
12/10/201436.9337.0436.2636.44307,002
12/9/201436.6537.2436.5537.03477,733
12/8/201437.1037.4136.6936.95525,485
12/5/201437.1537.3636.9337.09607,528
12/4/201436.8037.2536.7237.17676,075
12/3/201436.8536.9636.6836.89631,172
12/2/201436.6436.8936.5636.79491,786
12/1/201436.3037.2035.9936.561,148,636
11/28/201436.2636.6436.2336.25232,040
11/26/201436.1536.4136.0936.30573,549
11/25/201436.3536.4135.8636.09628,047
11/24/201436.0536.3735.9236.27474,728
11/21/201435.9636.0435.7436.02619,603
11/20/201435.2735.7335.2735.72362,824
11/19/201435.4535.6235.3235.41532,481
11/18/201435.7835.8535.4735.52631,475
11/17/201435.8636.0735.6935.74368,302
11/14/201436.1536.2235.9336.00346,218
11/13/201436.0936.2536.0136.15481,012
11/12/201436.3136.4536.0536.09515,359
11/11/201436.7036.7836.1736.45453,807
11/10/201436.3336.8636.2736.74643,086
11/7/201436.4836.4836.1136.301,099,234
11/6/201436.6036.9036.2836.35702,627
11/5/201437.4237.4636.1136.601,043,438
11/4/201436.7537.2636.7437.23426,499
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center