CXW Historical Prices | Corrections Corporation of Amer Stock

Dow

0.74% Nasdaq

1.01%

Corrections Corporation of America (CXW)

-NYSE

36.65 0.93(2.47%) 9:59AM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Sep 12, 1997	25.03	25.34	25.03	25.25	369,000	17.62
Sep 11, 1997	24.89	25.12	24.89	25.07	62,000	17.50
Sep 10, 1997	25.25	25.25	24.89	24.98	304,200	17.43
Sep 9, 1997	24.85	25.30	24.71	25.30	135,200	17.65
Sep 8, 1997	25.66	25.66	24.76	24.98	550,000	17.43
Sep 5, 1997	25.57	26.29	25.48	25.57	321,600	17.84
Sep 4, 1997	24.85	25.52	24.85	25.48	238,400	17.78
Sep 3, 1997	24.89	24.89	24.67	24.76	98,400	17.28
Sep 2, 1997	23.95	25.03	23.95	24.89	231,600	17.37
Aug 29, 1997	23.18	23.86	23.18	23.86	277,200	16.65
Aug 28, 1997	22.87	23.18	22.78	23.00	81,600	16.05
Aug 27, 1997	23.32	23.32	22.87	22.87	159,600	15.96
Aug 26, 1997	22.82	23.32	22.78	23.23	255,000	16.21
Aug 25, 1997	22.78	22.96	22.73	22.96	60,400	16.02
Aug 22, 1997	22.51	22.78	22.28	22.78	247,200	15.89
Aug 21, 1997	22.42	22.69	22.33	22.64	246,400	15.80
Aug 20, 1997	22.15	22.46	22.10	22.37	449,200	15.61
Aug 19, 1997	22.06	22.33	22.06	22.19	231,000	15.49
Aug 18, 1997	22.15	22.19	22.01	22.06	333,000	15.39
Aug 15, 1997	22.24	22.28	22.06	22.10	156,800	15.42
Aug 14, 1997	22.01	22.28	21.97	22.06	315,200	15.39
Aug 13, 1997	21.97	22.01	21.83	22.01	529,800	15.36
Aug 12, 1997	21.97	22.10	21.79	21.79	218,000	15.20
Aug 11, 1997	22.33	22.33	21.79	21.79	156,000	15.20
Aug 8, 1997	22.42	22.46	22.15	22.19	195,000	15.49
Aug 7, 1997	22.51	22.51	22.37	22.42	176,000	15.64
Aug 6, 1997	22.42	22.64	22.37	22.60	292,800	15.77
Aug 5, 1997	22.42	22.69	22.42	22.51	148,400	15.71
Aug 4, 1997	22.64	22.69	22.28	22.51	278,000	15.71
Aug 1, 1997	22.19	22.78	22.10	22.69	596,000	15.83
Jul 31, 1997	21.70	22.33	21.61	22.33	668,800	15.58
Jul 30, 1997	21.34	21.74	20.62	21.65	917,400	15.11
Jul 29, 1997	21.61	21.61	21.07	21.38	1,558,000	14.92
Jul 28, 1997	22.37	22.42	21.52	21.92	1,159,600	15.30
Jul 25, 1997	22.24	22.37	22.19	22.28	724,200	15.55
Jul 24, 1997	22.37	22.37	22.15	22.28	1,186,000	15.55
Jul 23, 1997	22.42	22.55	22.33	22.33	2,020,400	15.58
Jul 22, 1997	21.97	23.00	21.92	22.28	1,831,200	15.55
Jul 21, 1997	21.88	21.97	21.70	21.79	1,671,000	15.20
Jul 18, 1997	21.74	21.88	21.20	21.88	2,782,800	15.27
Jul 17, 1997	20.84	21.79	20.71	21.70	3,405,200	15.14
Jul 16, 1997	20.80	21.20	20.48	20.89	7,224,800	14.57
Jul 15, 1997	21.61	21.61	20.17	20.80	30,388,400	14.51
* 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)