$35.15 +0.06 (%) Corrections Corporation of America Inc - NYSE

Oct. 22, 2014 | 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
10/22/201435.2335.4435.0335.15294,787
10/21/201435.1035.2834.9535.09451,362
10/20/201434.2234.9934.1534.97686,623
10/17/201433.9534.3433.4434.26471,158
10/16/201432.9833.6832.7533.59906,883
10/15/201433.5633.7032.7433.34959,394
10/14/201433.7934.3133.6833.84826,262
10/13/201434.0334.2133.6633.69521,178
10/10/201434.1034.4633.9033.93485,907
10/9/201434.5234.7333.9834.00568,689
10/8/201433.9134.6333.8534.54455,525
10/7/201433.9934.2133.8633.88444,162
10/6/201434.1834.3333.9834.03472,999
10/3/201434.1534.2833.8934.08394,446
10/2/201434.2934.4233.8434.01388,271
10/1/201434.4234.5733.9134.12819,734
9/30/201434.5934.7934.3234.36672,029
9/29/201434.8535.2134.6135.15610,147
9/26/201434.5635.0634.3835.04405,563
9/25/201434.5134.7934.2834.61472,503
9/24/201434.4234.7634.2334.62622,705
9/23/201434.4634.6634.3534.47623,831
9/22/201435.0035.1134.5134.51420,744
9/19/201435.1535.2334.7935.111,163,621
9/18/201435.8535.8534.9535.00619,506
9/17/201435.8536.0935.7335.771,114,931
9/16/201434.9235.7734.8735.74722,771
9/15/201435.1735.2734.8034.97571,210
9/12/201435.5635.6434.9235.05875,589
9/11/201435.5535.7135.4435.63422,300
9/10/201435.4635.8735.2835.561,136,060
9/9/201435.6035.6435.3235.62484,191
9/8/201435.7535.8535.4835.62563,553
9/5/201435.7635.9035.5735.82734,401
9/4/201435.7035.8535.5635.73482,255
9/3/201435.6835.8735.6835.80377,975
9/2/201435.7036.0235.5835.66621,486
8/29/201435.6935.8035.5535.64335,568
8/28/201435.6935.8735.3835.59341,523
8/27/201435.9036.0335.6335.72355,774
8/26/201435.7436.0435.6835.76253,907
8/25/201435.8736.0135.6835.79240,395
8/22/201435.6935.8435.4935.71216,497
8/21/201435.6935.8535.5835.66334,334
8/20/201435.5835.8535.3935.81350,451
8/19/201435.6735.8435.4335.60368,805
8/18/201435.6735.9135.5335.64437,502
8/15/201435.4535.7335.2535.48402,821
8/14/201435.5435.5835.1035.37525,094
8/13/201435.2935.4134.8435.39502,486
8/12/201435.2535.5534.9035.11755,169
8/11/201435.1035.3934.9635.33499,874
8/8/201434.4035.3634.3335.10859,052
8/7/201433.0934.5433.0634.31879,970
8/6/201432.5733.1332.4933.09634,947
8/5/201432.4432.9332.3532.60412,877
8/4/201432.3532.6132.1232.48566,898
8/1/201432.2032.4832.0532.19682,571
7/31/201432.6832.7232.1732.22517,324
7/30/201433.0733.1632.5432.83351,025
7/29/201432.9833.2532.8933.04455,556
7/28/201432.9533.0132.7833.01338,814
7/25/201433.0633.1232.8732.98265,120
7/24/201433.4033.5133.1333.18250,877
7/23/201433.1033.3833.0033.38360,075
7/22/201433.0833.1432.7533.09493,187
7/21/201433.2133.2132.7632.94337,959
7/18/201433.1533.3833.1133.26291,553
7/17/201433.0833.2132.9933.11489,400
7/16/201433.2333.2932.7733.16596,720
7/15/201433.2933.3632.5933.16526,229
7/14/201433.4433.4733.2233.39312,428
7/11/201433.4533.5333.3133.38349,851
7/10/201433.2533.6533.2233.44561,984
7/9/201433.2433.6533.2233.47678,631
7/8/201432.9933.3032.9233.27913,664
7/7/201433.0933.1832.9532.98369,792
7/3/201433.1333.1532.8533.06482,594
7/2/201433.2233.2832.9233.12398,323
7/1/201432.7233.4232.6833.33798,128
6/30/201433.0033.1732.6532.85998,756
6/27/201433.5733.7933.5333.671,444,009
6/26/201433.5533.6833.2733.54274,378
6/25/201433.4333.5933.2933.45408,664
6/24/201433.2833.7133.1533.44426,371
6/23/201433.5733.7533.1633.26467,876
6/20/201433.0633.5832.9133.55881,932
6/19/201433.0233.0932.8233.07373,464
6/18/201432.7433.0732.6532.96671,948
6/17/201433.2433.6032.6532.70856,227
6/16/201433.4533.6733.2133.27505,738
6/13/201433.1333.4932.9333.45467,710
6/12/201433.0633.2132.7733.17249,184
6/11/201432.9133.1332.8233.01393,186
6/10/201432.9433.0232.7533.01367,961
6/9/201433.3433.4232.9333.02311,052
6/6/201433.6733.6733.2333.36465,779
6/5/201432.9133.6532.9033.61574,900
6/4/201432.5133.0732.4533.00483,821
6/3/201432.7332.7732.4632.54373,442
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center