$35.24 +0.23 (%) Corrections Corporation of America Inc - NYSE

May. 22, 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
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
4/6/201540.4540.8940.3940.61830,939
4/2/201540.2840.7040.1840.36401,614
4/1/201540.3640.5239.9540.35430,410
3/31/201540.8841.1940.2640.26774,680
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center