Historical Stock Prices

CXW 
$35.17
*  
0.33
0.95%
Get CXW Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading CXW now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/31/2015 34.99 35.44 34.91 35.17 421,067
07/30/2015 35.03 35.03 34.72 34.84 257,921
07/29/2015 34.42 35.12 34.4 35.11 349,031
07/28/2015 34.61 34.67 34.25 34.45 720,093
07/27/2015 34.48 34.785 34.3 34.53 350,772
07/24/2015 34.65 34.77 34.41 34.48 277,453
07/23/2015 34.63 34.93 34.46 34.61 414,330
07/22/2015 34.56 34.94 34.56 34.81 383,964
07/21/2015 35.01 35.1599 34.57 34.59 316,981
07/20/2015 34.63 35.11 34.429 35.08 541,140
07/17/2015 34.84 34.85 34.52 34.59 322,598
07/16/2015 34.58 34.9 34.52 34.75 541,164
07/15/2015 34.36 34.605 34.11 34.44 390,038
07/14/2015 34 34.51 34 34.48 424,729
07/13/2015 34.31 34.38 33.87 34.08 404,218
07/10/2015 33.59 34.22 33.58 34 388,712
07/09/2015 33.83 33.92 33.445 33.49 610,228
07/08/2015 33.68 34.02 33.39 33.75 850,025
07/07/2015 33.77 34.05 33.65 33.84 597,407
07/06/2015 33.25 33.72 33.22 33.58 820,914
07/02/2015 33.36 33.67 33.1471 33.29 383,661
07/01/2015 33.13 33.32 32.9 33.19 798,831
06/30/2015 33.27 33.46 32.975 33.08 1,331,121
06/29/2015 33.8 34.01 33.59 33.59 1,213,387
06/26/2015 33.69 34.05 33.56 34 1,159,827
06/25/2015 33.75 33.84 33.38 33.73 902,395
06/24/2015 33.61 33.747 33.5 33.66 779,343
06/23/2015 33.75 33.89 33.51 33.64 372,542
06/22/2015 34.45 34.45 33.75 33.78 514,021
06/19/2015 34.37 34.58 34.13 34.25 789,188
06/18/2015 34.57 34.94 34.47 34.8 364,857
06/17/2015 34.3 34.59 33.95 34.42 380,287
06/16/2015 34.06 34.41 33.87 34.27 395,111
06/15/2015 34.01 34.15 33.72 34.05 408,050
06/12/2015 34.23 34.25 34 34.1 488,911
06/11/2015 34.31 34.46 34.14 34.28 579,040
06/10/2015 34.25 34.59 34.073 34.19 435,590
06/09/2015 34.41 34.41 34 34.12 417,131
06/08/2015 34.63 34.63 34.24 34.36 362,515
06/05/2015 34.76 34.84 34.32 34.57 505,040
06/04/2015 35.18 35.205 34.82 34.98 393,052
06/03/2015 35.35 35.55 35 35.19 554,721
06/02/2015 35.31 35.49 35.03 35.44 442,083
06/01/2015 35.26 35.66 35.17 35.52 500,971
05/29/2015 35.39 35.5899 34.93 35.16 1,046,700
05/28/2015 35.39 35.5 35.09 35.46 439,474
05/27/2015 34.95 35.475 34.905 35.43 454,478
05/26/2015 35.13 35.26 34.73 34.91 475,769
05/22/2015 35 35.38 34.86 35.24 417,483
05/21/2015 35.62 35.75 34.76 35.01 670,678
05/20/2015 35.57 35.8 35.42 35.59 638,227
05/19/2015 35.43 35.54 35.27 35.48 612,293
05/18/2015 35.05 35.51 34.84 35.37 1,133,919
05/15/2015 35.11 35.27 34.76 35.24 1,189,385
05/14/2015 34.43 35.08 34.21 35.04 840,745
05/13/2015 34.51 34.75 34.165 34.28 1,098,963
05/12/2015 34.26 34.5 33.81 34.4 750,464
05/11/2015 34.47 34.81 34.1903 34.4 798,059
05/08/2015 35.29 35.7 34.59 34.76 823,816
05/07/2015 35.8 36.2 33.6 34.77 2,128,513
05/06/2015 35.54 35.96 35.34 35.93 786,260
05/05/2015 36.61 36.72 35.54 35.61 732,511
05/04/2015 36.76 36.98 36.57 36.61 591,059
05/01/2015 36.83 37.14 36.6 36.64 597,952
04/30/2015 38.11 38.11 36.57 36.79 962,954
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?