Historical Stock Prices

CXW 
$39.42
*  
0.21
0.53%
Get CXW Alerts
*Delayed - data as of Apr. 24, 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 24-JAN-2015 TO 24-APR-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.
04/24/2015 39.65 39.77 39.31 39.42 220,013
04/23/2015 39.27 39.73 39.09 39.63 271,842
04/22/2015 39.31 39.49 39.07 39.36 286,663
04/21/2015 39.28 39.46 39.08 39.34 343,878
04/20/2015 39.24 39.38 38.95 39.09 290,877
04/17/2015 39.23 39.4 38.63 39.11 433,706
04/16/2015 39.49 39.57 39.23 39.26 426,853
04/15/2015 40.08 40.27 39.62 39.62 505,146
04/14/2015 39.89 40.23 39.785 40.08 288,681
04/13/2015 40.01 40.29 39.84 39.96 276,920
04/10/2015 39.97 40.36 39.78 40.08 413,939
04/09/2015 40.22 40.44 39.395 39.68 601,241
04/08/2015 40.67 40.75 40.22 40.34 429,316
04/07/2015 40.69 40.76 40.21 40.5 400,884
04/06/2015 40.45 40.89 40.39 40.61 830,939
04/02/2015 40.28 40.7 40.18 40.36 401,614
04/01/2015 40.36 40.52 39.95 40.35 430,410
03/31/2015 40.88 41.19 40.26 40.26 774,680
03/30/2015 41.4 41.67 41.01 41.55 629,053
03/27/2015 40.71 41.12 40.62 41.09 546,477
03/26/2015 40.42 40.87 40.26 40.61 411,559
03/25/2015 41.38 41.472 40.43 40.53 508,689
03/24/2015 41.66 41.78 41.19 41.21 535,175
03/23/2015 42.15 42.31 41.45 41.72 647,435
03/20/2015 41.08 42.13 41.07 42.1 1,196,208
03/19/2015 40.38 41.05 40.17 40.92 452,337
03/18/2015 40 40.74 39.6 40.54 675,216
03/17/2015 39.58 40.11 39.41 40.06 507,825
03/16/2015 39.35 39.86 39.23 39.68 480,325
03/13/2015 39.58 39.67 39.094 39.23 380,845
03/12/2015 39.14 39.63 38.94 39.61 420,555
03/11/2015 38.63 38.91 38.5 38.82 363,445
03/10/2015 38.75 38.97 38.43 38.45 401,746
03/09/2015 38.78 38.92 38.602 38.85 295,262
03/06/2015 39.86 39.86 38.25 38.59 800,344
03/05/2015 40.11 40.4 39.99 40.14 273,896
03/04/2015 40.26 40.37 39.75 39.96 345,597
03/03/2015 40.4 40.55 39.89 40.28 330,692
03/02/2015 39.5 40.56 39.47 40.54 621,914
02/27/2015 39.68 39.98 39.4 39.89 693,431
02/26/2015 40 40 39.58 39.71 531,172
02/25/2015 40.37 40.39 39.89 40.07 834,783
02/24/2015 40.75 40.78 40.185 40.45 396,871
02/23/2015 40.72 41 40.6 40.77 559,008
02/20/2015 40.08 40.64 40.01 40.55 552,409
02/19/2015 40.67 40.725 40.09 40.24 675,060
02/18/2015 40.07 40.88 40.0101 40.85 577,755
02/17/2015 40 40.32 39.68 40.11 715,336
02/13/2015 39.37 39.97 39.08 39.92 660,065
02/12/2015 38.67 39.24 38.6 39.2 582,297
02/11/2015 38.66 38.68 38.155 38.52 410,336
02/10/2015 38.26 38.68 38.08 38.59 415,837
02/09/2015 39.15 39.2 38.1 38.19 717,015
02/06/2015 39.56 39.56 39 39.23 632,364
02/05/2015 39.41 39.7 39.22 39.65 603,045
02/04/2015 39.68 39.73 39.37 39.4 547,020
02/03/2015 39.34 39.79 39.15 39.75 586,458
02/02/2015 39.38 39.5 38.36 39.25 679,317
01/30/2015 39.69 39.69 39.19 39.32 575,408
01/29/2015 39.32 39.79 39.15 39.77 641,953
01/28/2015 39.6 39.6599 39.19 39.26 452,443
01/27/2015 39.34 39.61 39.14 39.41 403,665
01/26/2015 39.04 39.49 38.75 39.45 688,065
*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?