Finance Home - My Yahoo - Yahoo! - Help

Friday, December 18, 2009, 6:07PM ET - U.S. Markets Closed. Dow  0.20% Nasdaq  1.45%

Cornell Companies Inc. (CRN)

At 4:08PM ET: 21.05   0.12 (0.57%)

MORE ON CRN

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 17-Dec-09 21.11 21.20 20.88 20.93 69,200 20.93 16-Dec-09 21.00 21.38 21.00 21.15 66,100 21.15 15-Dec-09 20.99 21.33 20.76 20.87 120,400 20.87 14-Dec-09 21.31 21.31 20.88 21.09 131,400 21.09 11-Dec-09 21.49 21.77 21.13 21.29 93,100 21.29 10-Dec-09 21.33 21.58 21.04 21.36 53,100 21.36 9-Dec-09 21.58 21.60 20.85 21.32 55,400 21.32 8-Dec-09 21.86 21.96 21.38 21.53 105,100 21.53 7-Dec-09 21.83 21.99 21.60 21.90 27,500 21.90 4-Dec-09 21.65 22.00 21.48 21.90 56,900 21.90 3-Dec-09 22.00 22.00 21.49 21.49 17,400 21.49 2-Dec-09 21.94 22.10 21.83 22.00 90,900 22.00 1-Dec-09 22.00 22.16 21.71 21.99 98,600 21.99 30-Nov-09 21.04 22.00 20.86 21.96 139,500 21.96 27-Nov-09 21.48 21.71 21.15 21.17 24,300 21.17 25-Nov-09 21.92 22.00 21.67 21.71 35,800 21.71 24-Nov-09 21.95 21.95 21.53 21.89 29,500 21.89 23-Nov-09 22.10 22.36 21.79 22.00 115,300 22.00 20-Nov-09 21.87 22.31 21.75 22.01 49,800 22.01 19-Nov-09 22.60 22.60 21.67 22.05 60,800 22.05 18-Nov-09 23.05 23.06 22.36 22.80 57,300 22.80 17-Nov-09 22.86 23.20 22.66 23.05 60,500 23.05 16-Nov-09 22.36 23.25 22.23 22.88 67,100 22.88 13-Nov-09 23.08 23.15 21.92 22.12 629,700 22.12 12-Nov-09 23.49 23.60 22.42 23.06 62,200 23.06 11-Nov-09 23.40 23.55 22.45 23.49 162,400 23.49 10-Nov-09 23.68 23.91 23.10 23.33 75,000 23.33 9-Nov-09 23.45 24.00 23.40 23.89 53,200 23.89 6-Nov-09 23.74 24.35 23.22 23.37 66,700 23.37 5-Nov-09 23.39 23.88 22.55 23.76 58,200 23.76 4-Nov-09 23.28 23.45 22.59 23.16 86,000 23.16 3-Nov-09 22.88 23.29 22.66 23.12 43,000 23.12 2-Nov-09 22.88 23.39 22.45 23.08 86,700 23.08 30-Oct-09 23.12 23.28 22.75 22.84 123,000 22.84 29-Oct-09 22.68 23.20 22.38 23.18 92,700 23.18 28-Oct-09 22.84 23.37 22.49 22.58 93,900 22.58 27-Oct-09 23.91 23.91 22.83 22.98 81,400 22.98 26-Oct-09 23.09 23.99 23.00 23.92 131,200 23.92 23-Oct-09 23.25 23.28 22.23 23.00 81,000 23.00 22-Oct-09 23.10 23.47 22.59 23.29 47,500 23.29 21-Oct-09 23.21 24.60 23.11 23.19 187,500 23.19 20-Oct-09 23.86 23.86 22.79 23.36 160,000 23.36 19-Oct-09 23.76 24.22 23.50 23.55 139,500 23.55 16-Oct-09 23.25 23.40 23.00 23.31 79,000 23.31 15-Oct-09 22.80 23.42 22.74 23.31 99,700 23.31 14-Oct-09 22.86 22.90 22.53 22.87 50,100 22.87 13-Oct-09 22.57 22.75 22.41 22.72 45,600 22.72 12-Oct-09 22.70 22.76 22.50 22.52 89,100 22.52 9-Oct-09 22.62 22.82 22.43 22.82 80,500 22.82 8-Oct-09 22.17 22.62 22.09 22.56 157,500 22.56 7-Oct-09 20.35 22.11 20.33 22.04 205,500 22.04 6-Oct-09 20.30 20.46 20.17 20.35 89,500 20.35 5-Oct-09 20.50 20.74 20.08 20.16 141,500 20.16 2-Oct-09 21.01 21.02 20.52 20.57 81,700 20.57 1-Oct-09 22.00 22.42 20.01 21.12 147,900 21.12 30-Sep-09 22.58 22.58 21.69 22.44 81,900 22.44 29-Sep-09 22.35 22.94 22.14 22.64 117,200 22.64 28-Sep-09 21.80 22.30 21.54 22.30 75,000 22.30 25-Sep-09 21.33 21.80 21.33 21.71 78,100 21.71 24-Sep-09 21.66 21.74 21.26 21.58 72,000 21.58 23-Sep-09 21.19 21.70 21.07 21.53 77,700 21.53 22-Sep-09 21.27 21.27 20.89 21.10 70,000 21.10 21-Sep-09 20.97 21.36 20.80 21.22 72,500 21.22 18-Sep-09 20.98 21.21 20.50 21.13 286,000 21.13 17-Sep-09 20.95 21.05 20.65 20.91 140,900 20.91 16-Sep-09 20.85 20.90 20.63 20.89 169,900 20.89 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions