CXW: Historical Prices for CORR CP OF AM (NEW)

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	24.25	24.83	24.25	24.74	783,300	24.74
20-Nov-09	24.06	24.19	23.74	24.15	583,400	24.15
19-Nov-09	24.50	24.50	24.01	24.19	660,300	24.19
18-Nov-09	25.09	25.09	24.20	24.63	671,400	24.63
17-Nov-09	25.04	25.22	24.52	25.17	373,300	25.17
16-Nov-09	24.94	25.41	24.94	25.19	561,700	25.19
13-Nov-09	25.20	25.24	24.82	24.92	599,400	24.92
12-Nov-09	25.89	25.97	25.00	25.12	710,400	25.12
11-Nov-09	25.75	26.11	25.66	25.81	718,800	25.81
10-Nov-09	26.00	26.17	25.58	25.75	1,100,900	25.75
9-Nov-09	25.97	26.20	25.82	26.20	569,000	26.20
6-Nov-09	25.21	25.84	25.20	25.81	1,004,600	25.81
5-Nov-09	24.20	25.33	24.20	25.26	1,482,900	25.26
4-Nov-09	25.40	25.70	25.24	25.49	822,600	25.49
3-Nov-09	24.52	25.26	24.38	25.16	1,069,600	25.16
2-Nov-09	23.96	24.70	23.70	24.69	1,024,500	24.69
30-Oct-09	24.60	24.71	23.89	23.94	920,600	23.94
29-Oct-09	24.63	24.87	24.26	24.77	638,400	24.77
28-Oct-09	25.29	25.31	24.31	24.52	1,200,500	24.52
27-Oct-09	25.68	25.79	25.25	25.28	811,500	25.28
26-Oct-09	25.18	26.02	25.18	25.60	1,633,500	25.60
23-Oct-09	25.83	25.85	24.94	25.11	1,302,000	25.11
22-Oct-09	25.19	25.51	24.65	25.50	1,028,800	25.50
21-Oct-09	25.56	25.75	25.11	25.25	2,122,700	25.25
20-Oct-09	24.51	26.25	24.30	25.67	4,566,600	25.67
19-Oct-09	25.37	25.42	24.24	24.44	2,456,100	24.44
16-Oct-09	24.24	24.72	24.21	24.69	1,833,900	24.69
15-Oct-09	24.05	24.31	23.94	24.28	1,734,800	24.28
14-Oct-09	24.07	24.25	23.83	24.20	1,215,400	24.20
13-Oct-09	23.60	23.69	23.41	23.68	1,022,300	23.68
12-Oct-09	24.02	24.27	23.46	23.59	1,460,400	23.59
9-Oct-09	23.68	24.06	23.61	24.06	773,400	24.06
8-Oct-09	23.49	23.86	23.41	23.81	710,900	23.81
7-Oct-09	23.23	23.42	23.10	23.42	975,500	23.42
6-Oct-09	22.92	23.38	22.89	23.34	875,700	23.34
5-Oct-09	22.84	22.87	22.56	22.84	740,600	22.84
2-Oct-09	22.51	22.82	22.48	22.71	1,152,300	22.71
1-Oct-09	22.63	22.75	22.50	22.66	2,338,500	22.66
30-Sep-09	22.30	22.70	21.91	22.65	1,863,300	22.65
29-Sep-09	22.01	22.26	21.89	22.23	880,500	22.23
28-Sep-09	21.28	21.99	21.26	21.97	517,300	21.97
25-Sep-09	21.52	21.53	20.99	21.14	712,600	21.14
24-Sep-09	21.92	22.15	21.38	21.52	1,370,600	21.52
23-Sep-09	22.34	22.45	21.84	21.86	1,000,400	21.86
22-Sep-09	22.45	22.65	22.22	22.23	1,185,200	22.23
21-Sep-09	22.58	22.78	22.34	22.49	1,722,000	22.49
18-Sep-09	22.91	23.02	22.61	22.62	1,194,900	22.62
17-Sep-09	23.02	23.14	22.63	22.78	992,200	22.78
16-Sep-09	22.58	23.15	22.49	23.11	476,700	23.11
15-Sep-09	22.60	22.73	22.38	22.60	342,700	22.60
14-Sep-09	21.90	22.74	21.74	22.55	1,174,800	22.55
11-Sep-09	21.57	22.02	21.38	21.98	627,800	21.98
10-Sep-09	21.15	21.54	20.96	21.50	659,100	21.50
9-Sep-09	20.93	21.25	20.84	21.23	487,800	21.23
8-Sep-09	21.22	21.24	20.92	21.00	574,600	21.00
4-Sep-09	20.38	21.05	20.31	21.01	775,200	21.01
3-Sep-09	20.15	20.47	19.92	20.44	677,000	20.44
2-Sep-09	19.59	20.22	19.50	20.09	1,127,500	20.09
1-Sep-09	19.85	20.18	19.39	19.59	671,700	19.59
31-Aug-09	20.13	20.19	19.80	19.84	617,800	19.84
28-Aug-09	20.52	20.60	20.02	20.22	401,100	20.22
27-Aug-09	20.36	20.37	19.84	20.31	405,700	20.31
26-Aug-09	20.63	20.82	20.17	20.30	812,900	20.30
25-Aug-09	20.88	20.90	20.47	20.60	673,100	20.60
24-Aug-09	20.77	20.87	20.38	20.61	624,000	20.61
21-Aug-09	20.91	21.11	20.67	20.78	668,300	20.78
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions