CXW Historical Prices | Corrections Corporation of Amer Stock

Dow

0.34% Nasdaq

0.16%

Corrections Corporation of America (CXW)

-NYSE

38.91 May 21, 4:01PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 25, 2012	26.71	27.21	26.47	26.82	1,863,800	21.89
Jun 22, 2012	26.66	26.83	26.55	26.58	642,700	21.70
Jun 21, 2012	26.75	27.02	26.59	26.60	746,900	21.71
Jun 20, 2012	26.90	27.03	26.64	26.82	511,200	21.89
Jun 19, 2012	27.19	27.51	26.91	26.94	640,500	21.99
Jun 18, 2012	26.68	27.47	26.47	27.24	1,496,200	22.24
Jun 15, 2012	26.76	27.12	26.58	26.80	1,012,400	21.88
Jun 14, 2012	26.56	27.17	26.51	26.68	1,459,800	21.78
Jun 13, 2012	26.26	26.97	26.22	26.59	1,585,500	21.71
Jun 12, 2012	26.13	26.45	26.09	26.40	824,000	21.55
Jun 11, 2012	26.50	26.50	26.06	26.07	768,200	21.28
Jun 8, 2012	26.10	26.35	25.96	26.31	795,900	21.48
Jun 7, 2012	26.50	26.50	25.96	26.11	919,400	21.31
Jun 6, 2012	25.97	26.55	25.92	26.18	1,387,500	21.37
Jun 6, 2012	0.20 Dividend
Jun 5, 2012	24.90	25.47	24.80	25.29	649,100	20.48
Jun 4, 2012	25.29	25.46	24.92	25.03	852,300	20.27
Jun 1, 2012	25.62	25.82	24.74	25.22	2,333,100	20.43
May 31, 2012	26.26	26.26	25.75	26.07	1,322,300	21.11
May 30, 2012	26.40	26.55	25.97	26.20	1,254,200	21.22
May 29, 2012	26.22	26.34	26.07	26.29	1,258,300	21.29
May 25, 2012	26.21	26.36	25.98	26.08	838,700	21.12
May 24, 2012	26.34	26.50	25.90	26.26	490,400	21.27
May 23, 2012	26.01	26.47	25.72	26.34	639,000	21.33
May 22, 2012	26.33	26.44	26.03	26.14	862,800	21.17
May 21, 2012	26.00	26.33	25.89	26.28	933,800	21.28
May 18, 2012	25.93	26.40	25.85	26.01	1,150,300	21.07
May 17, 2012	26.47	26.47	25.79	25.84	1,883,000	20.93
May 16, 2012	27.07	27.37	26.38	26.40	1,267,200	21.38
May 15, 2012	26.94	27.22	26.78	26.93	1,320,100	21.81
May 14, 2012	27.43	27.50	26.49	26.94	1,944,600	21.82
May 11, 2012	27.54	27.98	27.42	27.77	1,248,600	22.49
May 10, 2012	27.53	27.86	27.38	27.63	1,118,900	22.38
May 9, 2012	27.32	27.39	26.85	27.31	2,415,500	22.12
May 8, 2012	28.05	28.17	26.78	27.44	3,596,600	22.22
May 7, 2012	28.11	28.61	27.99	28.14	1,468,500	22.79
May 4, 2012	28.04	28.35	27.70	28.25	2,634,100	22.88
May 3, 2012	30.83	31.36	27.02	28.07	7,769,200	22.73
May 2, 2012	28.89	29.15	28.75	29.01	1,859,900	23.49
May 1, 2012	28.87	29.23	28.66	28.94	1,643,800	23.44
Apr 30, 2012	28.96	29.04	28.57	28.89	1,274,600	23.40
Apr 27, 2012	28.90	29.10	28.81	29.05	1,638,300	23.53
Apr 26, 2012	28.26	29.00	28.20	28.95	1,615,200	23.45
Apr 25, 2012	28.27	28.39	27.67	28.25	2,308,600	22.88
Apr 24, 2012	27.40	28.34	27.02	27.60	7,109,700	22.35
Apr 23, 2012	31.20	31.24	30.27	30.31	4,173,200	24.55
Apr 20, 2012	30.54	31.87	30.54	31.50	4,292,700	25.51
Apr 19, 2012	30.37	30.77	30.18	30.50	916,100	24.70
Apr 18, 2012	30.03	30.55	29.84	30.40	1,649,000	24.62
Apr 17, 2012	29.55	30.40	29.43	30.22	2,029,900	24.47
Apr 16, 2012	29.17	29.43	28.73	29.29	1,464,000	23.72
Apr 13, 2012	28.95	29.06	28.69	29.00	1,970,400	23.49
Apr 12, 2012	28.71	29.26	28.67	29.12	2,079,800	23.58
Apr 11, 2012	28.66	28.94	28.53	28.70	1,097,900	23.24
Apr 10, 2012	28.69	28.80	28.05	28.41	1,458,400	23.01
Apr 9, 2012	28.60	29.25	28.32	28.73	2,849,600	23.27
Apr 5, 2012	27.43	30.62	27.43	28.99	11,618,100	23.48
Apr 4, 2012	26.80	27.27	26.80	27.21	767,600	22.04
Apr 3, 2012	26.87	27.05	26.73	26.95	603,400	21.83
Apr 2, 2012	27.22	27.28	26.74	26.88	1,633,500	21.77
Mar 30, 2012	27.50	27.64	27.09	27.31	686,600	22.12
Mar 29, 2012	26.92	27.42	26.80	27.36	1,088,200	22.16
Mar 28, 2012	26.45	27.03	26.38	27.02	1,084,600	21.88
Mar 27, 2012	26.31	26.65	26.14	26.50	1,776,100	21.46
Mar 26, 2012	26.10	26.35	26.04	26.35	1,077,100	21.34
Mar 23, 2012	26.06	26.20	25.77	25.87	925,800	20.95
Mar 22, 2012	25.85	26.14	25.85	26.07	822,000	21.11
* 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)