CXW Historical Prices | Corrections Corporation of Amer Stock

Dow

0.80% Nasdaq

0.97%

Corrections Corporation of America (CXW)

-NYSE

39.48 0.68(1.75%) May 17, 4:00PM EDT|After Hours : 39.48 0.00 (0.01%) May 17, 4:15PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Nov 15, 2012	32.69	32.88	32.12	32.32	989,200	26.54
Nov 14, 2012	33.29	33.31	32.68	32.77	561,200	26.91
Nov 13, 2012	33.40	33.67	33.10	33.11	1,086,600	27.19
Nov 12, 2012	33.77	33.97	33.47	33.49	498,600	27.50
Nov 9, 2012	34.23	34.81	33.51	33.67	1,887,500	27.65
Nov 8, 2012	34.02	35.13	32.82	34.13	2,663,000	28.02
Nov 7, 2012	35.14	35.21	33.84	34.20	1,126,600	28.08
Nov 6, 2012	35.40	35.73	35.34	35.50	349,600	29.15
Nov 5, 2012	34.17	35.44	34.17	35.38	1,606,100	29.05
Nov 2, 2012	35.35	35.50	34.51	34.55	1,017,200	28.37
Nov 1, 2012	33.61	35.18	33.61	35.17	1,454,400	28.88
Oct 31, 2012	33.23	33.73	33.17	33.65	1,018,300	27.63
Oct 26, 2012	33.41	33.70	33.20	33.26	745,800	27.31
Oct 25, 2012	33.19	33.72	33.10	33.34	666,500	27.38
Oct 24, 2012	33.04	33.17	32.89	33.00	325,300	27.10
Oct 23, 2012	32.60	33.10	32.43	33.01	650,600	27.10
Oct 22, 2012	32.86	33.19	30.84	32.84	329,200	26.96
Oct 19, 2012	33.66	33.77	33.03	33.09	707,800	27.17
Oct 18, 2012	33.60	33.78	33.43	33.64	725,700	27.62
Oct 17, 2012	33.48	33.70	33.28	33.60	568,400	27.59
Oct 16, 2012	33.44	33.52	33.20	33.30	582,800	27.34
Oct 15, 2012	33.45	33.63	33.12	33.32	534,700	27.36
Oct 12, 2012	33.80	33.80	33.30	33.47	771,100	27.48
Oct 11, 2012	33.81	34.03	33.43	33.87	396,500	27.81
Oct 10, 2012	33.55	33.75	33.55	33.68	543,700	27.65
Oct 9, 2012	33.66	33.95	33.54	33.67	823,200	27.65
Oct 8, 2012	33.74	33.84	33.51	33.74	387,200	27.70
Oct 5, 2012	33.91	34.23	33.83	33.86	284,100	27.80
Oct 4, 2012	33.65	33.76	33.23	33.76	610,500	27.72
Oct 3, 2012	33.51	33.64	33.24	33.52	312,400	27.52
Oct 2, 2012	33.40	33.62	33.26	33.44	358,100	27.46
Oct 1, 2012	33.59	33.71	33.02	33.39	746,900	27.42
Sep 28, 2012	33.40	33.62	33.15	33.45	365,100	27.47
Sep 27, 2012	32.96	33.62	32.86	33.52	675,300	27.52
Sep 26, 2012	32.96	33.10	32.60	32.80	546,300	26.93
Sep 25, 2012	33.38	33.55	32.80	32.89	630,000	27.01
Sep 24, 2012	32.78	33.43	32.73	33.24	497,600	27.29
Sep 21, 2012	33.89	33.97	32.90	32.95	2,479,900	27.06
Sep 20, 2012	34.02	34.19	33.59	33.73	768,900	27.70
Sep 19, 2012	34.57	34.57	34.16	34.16	549,600	28.05
Sep 18, 2012	34.81	35.16	34.50	34.60	901,400	28.41
Sep 17, 2012	34.59	34.88	34.50	34.77	705,600	28.55
Sep 14, 2012	34.82	35.11	34.58	34.71	842,800	28.50
Sep 13, 2012	34.39	35.06	34.36	34.91	1,229,800	28.66
Sep 12, 2012	34.32	34.47	33.93	34.28	967,100	28.15
Sep 12, 2012	0.20 Dividend
Sep 11, 2012	34.61	34.95	34.49	34.51	700,800	28.17
Sep 10, 2012	34.75	34.91	34.23	34.58	1,022,200	28.23
Sep 7, 2012	34.62	35.04	34.50	34.62	770,000	28.26
Sep 6, 2012	34.22	34.73	34.21	34.50	1,706,000	28.16
Sep 5, 2012	34.16	34.30	33.75	34.06	1,271,200	27.80
Sep 4, 2012	33.32	34.50	33.18	34.23	1,181,400	27.94
Aug 31, 2012	33.48	33.49	32.96	33.31	601,800	27.19
Aug 30, 2012	33.28	33.40	32.96	33.23	429,300	27.13
Aug 29, 2012	32.61	33.59	32.50	33.35	814,500	27.22
Aug 28, 2012	32.66	32.81	32.53	32.55	646,700	26.57
Aug 27, 2012	32.89	32.92	32.58	32.74	760,700	26.73
Aug 24, 2012	32.61	32.82	32.57	32.67	481,600	26.67
Aug 23, 2012	32.81	32.87	32.58	32.69	336,300	26.69
Aug 22, 2012	32.88	33.02	32.64	32.74	370,600	26.73
Aug 21, 2012	33.28	33.29	32.92	32.98	740,800	26.92
Aug 20, 2012	33.27	33.29	32.93	33.20	539,300	27.10
Aug 17, 2012	33.23	33.48	32.96	33.38	600,100	27.25
Aug 16, 2012	33.04	33.31	32.75	33.24	590,200	27.14
Aug 15, 2012	32.54	33.10	32.50	33.05	620,600	26.98
Aug 14, 2012	32.45	32.63	32.25	32.54	853,200	26.56
Aug 13, 2012	32.65	32.65	31.80	32.28	1,047,300	26.35
* 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)