$17.87 -0.27 (%) Corrections Corporation of America Inc - New York Stock Exchange, Inc.

Aug. 26, 2016 | 11:45 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CXW historical data

Date Open High Low Close Volume
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
5/4/201630.8531.8730.8531.54798,577
5/3/201630.9031.1130.6731.09481,214
5/2/201630.5031.2830.5031.01585,591
4/29/201630.9931.0930.0030.42616,705
4/28/201631.0031.5130.9131.17301,759
4/27/201630.9631.2430.7631.18279,183
4/26/201630.8231.0630.6231.04281,366
4/25/201630.5330.7230.4130.72322,257
4/22/201630.5330.7530.2930.59379,485
4/21/201631.1931.3130.4330.45522,137
4/20/201631.8431.8731.2031.24318,732
4/19/201631.9732.1131.6631.80408,472
4/18/201631.6031.9231.5431.90522,903
4/15/201631.7631.9031.6131.66515,929
4/14/201631.9232.0031.6931.71411,190
4/13/201631.8731.9831.6331.89459,439
4/12/201631.5531.9131.5531.67610,845
4/11/201631.1931.7931.1731.46781,383
4/8/201631.1831.5730.9731.06665,193
4/7/201631.4331.5930.9030.98779,886
4/6/201630.9431.6730.9031.54618,152
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center