CXW Historical Prices | Corrections Corporation of Amer Stock

Dow

0.34% Nasdaq

0.16%

Corrections Corporation of America (CXW)

-NYSE

38.91 0.22(0.56%) May 21, 4:01PM EDT|After Hours : 39.04 0.13 (0.34%) May 21, 4:05PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 21, 2013	39.21	39.36	38.81	38.91	1,155,700	38.91
May 20, 2013	39.48	39.90	38.96	39.13	1,045,200	39.13
May 17, 2013	38.98	39.52	38.75	39.48	2,241,500	39.48
May 16, 2013	39.39	39.68	38.61	38.80	1,622,800	38.80
May 15, 2013	39.19	39.44	38.54	39.43	1,620,200	39.43
May 14, 2013	38.61	39.38	38.61	39.24	941,300	39.24
May 13, 2013	38.92	39.00	38.50	38.56	1,002,700	38.56
May 10, 2013	38.36	38.97	38.15	38.90	1,374,700	38.90
May 9, 2013	38.03	38.50	37.93	38.17	1,371,700	38.17
May 8, 2013	37.65	38.06	37.56	38.02	1,522,200	38.02
May 7, 2013	37.04	37.60	36.98	37.55	1,200,600	37.55
May 6, 2013	37.02	37.32	36.96	37.06	798,400	37.06
May 3, 2013	36.83	37.35	36.72	37.07	1,133,300	37.07
May 2, 2013	36.02	36.70	36.00	36.46	1,051,400	36.46
May 1, 2013	36.39	36.40	36.10	36.19	819,800	36.19
Apr 30, 2013	36.10	36.30	35.93	36.20	1,171,900	36.20
Apr 29, 2013	36.12	36.16	35.71	35.97	1,371,300	35.97
Apr 26, 2013	35.78	36.20	35.50	35.75	2,060,200	35.75
Apr 25, 2013	36.10	36.20	35.80	35.87	1,685,000	35.87
Apr 24, 2013	36.13	36.23	35.72	36.01	943,700	36.01
Apr 23, 2013	35.80	36.43	35.73	36.13	1,288,100	36.13
Apr 22, 2013	34.97	35.86	34.77	35.78	1,761,300	35.78
Apr 19, 2013	34.32	35.00	34.32	34.85	2,073,200	34.85
Apr 18, 2013	33.62	34.46	33.51	34.23	2,603,800	34.23
Apr 17, 2013	34.39	34.82	33.02	33.44	2,664,400	33.44
Apr 17, 2013	6.63 Dividend
Apr 16, 2013	40.90	41.18	40.65	40.75	1,938,500	34.12
Apr 15, 2013	40.91	41.40	40.56	40.63	2,842,700	34.02
Apr 12, 2013	40.25	40.79	40.20	40.78	1,950,900	34.15
Apr 11, 2013	40.40	41.05	40.35	40.53	1,934,200	33.94
Apr 10, 2013	39.35	40.90	39.31	40.39	3,581,200	33.82
Apr 9, 2013	39.40	39.63	38.56	39.03	3,479,400	32.68
Apr 8, 2013	37.92	37.97	37.68	37.97	706,300	31.79
Apr 5, 2013	37.48	37.90	37.16	37.82	1,115,000	31.67
Apr 4, 2013	37.64	37.72	37.24	37.56	1,345,200	31.45
Apr 3, 2013	38.25	38.51	37.35	37.52	1,420,900	31.42
Apr 2, 2013	38.45	38.72	38.10	38.18	1,135,700	31.97
Apr 1, 2013	38.72	38.72	37.93	38.41	1,159,900	32.16
Apr 1, 2013	0.53 Dividend
Mar 28, 2013	38.40	39.10	38.30	39.07	1,275,700	32.27
Mar 27, 2013	38.22	38.49	37.93	38.43	727,600	31.74
Mar 26, 2013	38.11	38.34	37.86	38.34	1,678,300	31.67
Mar 25, 2013	38.44	38.53	37.94	38.00	1,002,600	31.39
Mar 22, 2013	38.32	38.45	38.03	38.31	1,015,100	31.64
Mar 21, 2013	38.57	38.83	38.25	38.30	1,083,800	31.63
Mar 20, 2013	38.14	38.76	38.07	38.68	1,959,200	31.95
Mar 19, 2013	38.18	38.40	37.75	38.00	1,294,900	31.39
Mar 18, 2013	38.12	38.26	37.97	38.13	1,618,800	31.49
Mar 15, 2013	38.18	38.36	37.84	38.30	2,372,700	31.63
Mar 14, 2013	38.45	38.59	38.12	38.26	1,442,800	31.60
Mar 13, 2013	37.91	38.32	37.85	38.16	1,761,500	31.52
Mar 12, 2013	37.69	38.09	37.64	37.90	1,204,600	31.30
Mar 11, 2013	37.74	37.82	37.67	37.76	1,173,300	31.19
Mar 8, 2013	37.95	37.98	37.66	37.70	1,385,500	31.14
Mar 7, 2013	37.87	38.08	37.61	37.76	1,653,600	31.19
Mar 6, 2013	38.00	38.05	37.79	37.93	1,338,400	31.33
Mar 5, 2013	37.90	38.14	37.77	37.94	1,498,200	31.34
Mar 4, 2013	37.16	37.99	37.10	37.63	1,688,900	31.08
Mar 1, 2013	38.15	38.22	37.01	37.22	3,512,900	30.74
Feb 28, 2013	38.25	38.78	38.06	38.35	17,870,000	31.67
Feb 27, 2013	37.98	38.22	37.90	38.11	2,478,200	31.48
Feb 26, 2013	37.74	38.11	37.44	37.96	1,939,300	31.35
Feb 25, 2013	37.79	38.07	37.48	37.51	1,641,900	30.98
Feb 22, 2013	37.16	37.49	37.00	37.45	1,496,400	30.93
Feb 21, 2013	37.44	37.61	36.62	36.95	2,205,100	30.52
Feb 20, 2013	38.27	38.35	37.42	37.52	1,508,700	30.99
Feb 19, 2013	38.21	38.51	38.08	38.29	1,576,200	31.63
Feb 15, 2013	38.07	38.41	37.71	38.17	2,156,300	31.53
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On CXW

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Corrections Corporation of America (CXW)