$39.32 -0.45 (%) Corrections Corporation of America Inc - NYSE

Jan. 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
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
11/3/201436.6437.1536.5436.90605,620
10/31/201436.7236.8436.4436.78525,426
10/30/201436.2136.5336.2136.49416,691
10/29/201436.2036.6036.0036.24865,133
10/28/201435.8536.2435.6636.24440,580
10/27/201435.5635.9235.4835.81510,692
10/24/201435.5235.7035.3235.60270,749
10/23/201435.4235.6735.2335.54338,699
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center