Finance Home - My Yahoo - Yahoo! - Help

Thursday, January 7, 2010, 3:13PM ET - U.S. Markets close in 47 mins.. Dow  0.20% Nasdaq  0.19%

CentraCore Properties Trust (CPV)

At 2:54PM ET: 21.65   0.12 (0.56%)

MORE ON CPV

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 6-Jan-10 21.26 21.60 21.26 21.53 46,600 21.53 5-Jan-10 21.30 21.45 21.15 21.43 83,500 21.43 4-Jan-10 21.20 21.45 21.04 21.23 80,800 21.23 31-Dec-09 21.20 21.30 21.00 21.09 62,000 21.09 30-Dec-09 21.33 21.42 21.20 21.29 46,800 21.29 29-Dec-09 21.20 21.33 21.10 21.32 45,200 21.32 28-Dec-09 21.23 21.30 21.02 21.20 44,600 21.20 24-Dec-09 21.10 21.20 21.00 21.01 26,700 21.01 23-Dec-09 21.10 21.28 21.04 21.08 53,700 21.08 22-Dec-09 21.23 21.29 21.00 21.06 59,100 21.06 21-Dec-09 21.22 21.30 21.12 21.20 42,600 21.20 18-Dec-09 21.63 21.70 21.18 21.19 40,700 21.19 17-Dec-09 21.60 22.00 21.20 21.63 59,000 21.63 16-Dec-09 21.72 21.87 21.55 21.66 40,100 21.66 15-Dec-09 21.27 21.79 21.16 21.70 99,000 21.70 14-Dec-09 21.29 21.45 21.06 21.41 50,500 21.41 11-Dec-09 21.40 21.50 21.17 21.34 56,800 21.34 10-Dec-09 21.57 21.66 21.35 21.37 55,100 21.37 9-Dec-09 20.90 21.70 20.82 21.65 49,000 21.65 9-Dec-09 $ 0.422 Dividend 8-Dec-09 21.93 21.99 21.82 21.93 60,400 21.51 7-Dec-09 21.65 21.90 21.62 21.89 36,000 21.47 4-Dec-09 21.40 21.65 21.18 21.65 31,900 21.23 3-Dec-09 21.27 21.60 21.27 21.41 40,000 21.00 2-Dec-09 20.68 21.44 20.55 21.34 37,400 20.93 1-Dec-09 21.43 21.43 20.83 21.19 38,700 20.78 30-Nov-09 20.83 21.00 20.65 20.90 27,700 20.50 27-Nov-09 20.65 20.75 20.49 20.71 9,500 20.31 25-Nov-09 20.60 20.80 20.57 20.80 31,800 20.40 24-Nov-09 20.44 20.74 20.41 20.70 50,800 20.30 23-Nov-09 20.46 20.57 20.40 20.45 39,800 20.06 20-Nov-09 20.50 20.54 20.36 20.42 39,700 20.03 19-Nov-09 20.57 20.63 20.35 20.63 57,000 20.23 18-Nov-09 20.30 20.65 20.26 20.64 38,300 20.24 17-Nov-09 20.38 20.45 20.25 20.36 43,700 19.97 16-Nov-09 20.19 20.49 20.19 20.30 81,800 19.91 13-Nov-09 20.29 20.32 20.10 20.20 333,000 19.81 12-Nov-09 20.15 20.19 20.13 20.15 48,500 19.76 11-Nov-09 20.18 20.18 20.06 20.15 88,400 19.76 10-Nov-09 20.08 20.20 20.07 20.08 97,200 19.69 9-Nov-09 20.14 20.35 20.14 20.20 70,800 19.81 6-Nov-09 20.01 20.19 19.85 20.07 89,100 19.68 5-Nov-09 20.29 20.29 20.09 20.21 36,000 19.82 4-Nov-09 20.17 20.25 20.03 20.07 55,800 19.68 3-Nov-09 19.30 20.19 19.30 19.97 66,400 19.59 2-Nov-09 20.63 20.74 20.05 20.11 39,300 19.72 30-Oct-09 20.75 20.88 20.49 20.78 46,800 20.38 29-Oct-09 20.73 20.82 20.27 20.77 66,100 20.37 28-Oct-09 21.15 21.16 20.66 20.80 52,200 20.40 27-Oct-09 21.25 21.33 21.11 21.15 39,600 20.74 26-Oct-09 21.18 21.31 21.08 21.25 51,100 20.84 23-Oct-09 21.16 21.31 21.15 21.31 41,300 20.90 22-Oct-09 21.22 21.32 21.07 21.10 50,700 20.69 21-Oct-09 21.14 21.35 21.12 21.30 49,900 20.89 20-Oct-09 21.12 21.24 21.10 21.16 48,200 20.75 19-Oct-09 21.54 21.54 20.98 21.00 48,300 20.60 16-Oct-09 21.14 21.20 21.00 21.16 34,700 20.75 15-Oct-09 21.05 21.10 20.92 21.01 58,700 20.61 14-Oct-09 21.16 21.25 21.05 21.13 183,300 20.72 13-Oct-09 21.08 21.35 21.02 21.02 66,100 20.62 12-Oct-09 21.10 21.28 21.05 21.08 31,200 20.67 9-Oct-09 21.13 21.30 21.02 21.11 77,500 20.70 8-Oct-09 21.12 21.22 21.10 21.18 39,100 20.77 7-Oct-09 20.95 21.12 20.72 21.12 52,300 20.71 6-Oct-09 21.01 21.14 20.95 21.06 49,400 20.65 5-Oct-09 21.03 21.12 21.00 21.00 47,700 20.60 2-Oct-09 20.95 21.20 20.95 21.10 49,300 20.69 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions