$28.89 -0.38 (%) Corrections Corporation of America Inc - NYSE

Feb. 8, 2016 | 01:35 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CXW historical data

Date Open High Low Close Volume
2/5/201629.5329.7229.0729.27758,656
2/4/201628.9529.9528.9529.84652,600
2/3/201628.8529.4628.3729.26718,008
2/2/201628.7328.9728.3928.58574,548
2/1/201628.5529.4328.3828.96754,780
1/29/201627.8828.8527.7028.811,138,777
1/28/201627.7827.9627.4627.68556,277
1/27/201628.0028.1527.4827.60527,755
1/26/201627.3228.1727.2328.16771,585
1/25/201627.6127.6126.9227.12516,278
1/22/201627.3327.8227.1527.68620,526
1/21/201626.8427.3626.5526.99838,623
1/20/201627.1027.2626.0526.791,312,336
1/19/201626.8927.5626.4127.391,387,124
1/15/201626.2826.8425.9126.701,788,262
1/14/201626.0226.9825.9426.77953,060
1/13/201626.7726.9325.8125.96793,061
1/12/201627.1527.3126.5926.74746,875
1/11/201626.6227.0526.5526.99890,608
1/8/201627.0827.2826.5526.62922,588
1/7/201627.1427.4626.9326.93841,827
1/6/201627.5327.9627.3227.591,150,290
1/5/201627.2328.1027.2327.681,595,491
1/4/201626.2427.2026.1227.171,217,511
12/31/201526.3726.9126.2226.49808,457
12/30/201526.8427.0226.4426.55871,178
12/29/201527.3727.6327.0027.46903,424
12/28/201527.0227.4526.7827.26985,020
12/24/201526.9227.2826.8127.02567,337
12/23/201526.3727.0026.2926.91729,406
12/22/201526.1926.4626.1326.19868,523
12/21/201526.2626.3225.6926.081,053,308
12/18/201525.5826.6025.3326.112,144,710
12/17/201525.8225.8225.1325.47962,649
12/16/201525.0125.6624.9325.59809,073
12/15/201524.8425.2024.5724.89846,209
12/14/201525.0325.2524.6224.821,039,221
12/11/201524.5025.1324.5025.11999,831
12/10/201524.6424.9024.5124.69923,100
12/9/201524.6825.0724.4524.621,038,767
12/8/201525.2925.4924.6124.811,006,561
12/7/201525.1525.4824.8325.45969,993
12/4/201525.4526.0925.0525.08877,366
12/3/201525.3825.7025.1225.491,039,809
12/2/201525.7726.0925.4725.49659,192
12/1/201525.8325.9925.6825.77615,277
11/30/201526.0526.2725.5325.781,225,296
11/27/201525.9026.1525.8326.04227,589
11/25/201525.9926.3925.8225.91539,661
11/24/201526.0626.1125.7625.96908,767
11/23/201526.0026.2925.8126.14816,507
11/20/201525.2826.2925.2026.051,083,139
11/19/201525.2925.5024.9425.12788,363
11/18/201524.8825.2224.7725.181,120,200
11/17/201524.7724.9724.5424.751,890,528
11/16/201524.6324.9124.2124.911,523,792
11/13/201524.9625.1024.5724.671,203,301
11/12/201526.1926.2725.1025.101,227,828
11/11/201527.2727.3126.2926.33801,859
11/10/201526.9527.3726.8727.26707,918
11/9/201527.7827.7826.6226.971,215,533
11/6/201528.3728.3727.5927.861,485,168
11/5/201529.7229.7528.4428.66769,824
11/4/201529.9530.1028.9829.14630,392
11/3/201529.6530.2929.4129.94732,408
11/2/201528.4929.9028.4729.701,614,995
10/30/201529.4429.5927.4628.502,107,001
10/29/201529.2929.7329.1929.27458,593
10/28/201529.0029.6628.9129.57652,274
10/27/201529.6329.6328.8528.99610,208
10/26/201529.9029.9729.4529.64468,773
10/23/201529.9030.0729.4729.89598,820
10/22/201530.0430.1229.5829.71630,866
10/21/201530.0230.0929.7729.81619,798
10/20/201529.8830.0629.7730.00610,796
10/19/201529.9330.1029.8029.89586,948
10/16/201529.8530.0929.8329.97762,780
10/15/201529.7829.8329.3929.77554,618
10/14/201529.8030.1029.6429.70549,701
10/13/201530.0830.4729.7129.77800,082
10/12/201530.2830.4330.0430.18750,358
10/9/201530.5030.5030.1030.24638,968
10/8/201530.2830.5930.1230.44684,757
10/7/201531.7631.7629.8630.29921,154
10/6/201529.9430.2929.8029.81560,360
10/5/201529.4030.0629.4029.99814,046
10/2/201528.8929.2528.6029.25747,931
10/1/201529.5429.6728.7028.89986,485
9/30/201529.7730.0629.3729.54950,308
9/29/201529.9430.1429.6929.88833,816
9/28/201530.6430.7329.7929.94761,476
9/25/201530.5730.9530.3130.70565,312
9/24/201530.9831.1330.2330.38679,766
9/23/201531.0331.2130.8831.03964,162
9/22/201531.2031.4030.8131.091,733,979
9/21/201531.7931.9931.3831.47845,095
9/18/201530.8931.8930.8731.772,732,033
9/17/201530.7831.7430.6831.231,360,014
9/16/201530.5030.9130.4130.85658,756
9/15/201530.1630.5229.9330.45616,410
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center