Historical Stock Prices

CXW 
$34.39
*  
0.31
0.89%
Get CXW Alerts
*Delayed - data as of Jun. 24, 2016  -  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-MAR-2016 TO 24-JUN-2016

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.
06/24/2016 33.79 34.75 33.71 34.39 573,721
06/23/2016 34.59 34.7299 34.53 34.7 441,886
06/22/2016 34.51 34.59 34.29 34.31 449,751
06/21/2016 34.19 34.45 34.19 34.37 441,710
06/20/2016 34.15 34.4 34.1 34.16 482,013
06/17/2016 33.91 33.96 33.5501 33.9 793,831
06/16/2016 33.5 33.93 33.29 33.84 267,501
06/15/2016 33.66 33.92 33.6112 33.65 388,094
06/14/2016 34.05 34.11 33.45 33.62 456,557
06/13/2016 34.33 34.56 34.08 34.15 339,781
06/10/2016 34.28 34.4275 33.93 34.35 621,586
06/09/2016 34.31 34.65 34.16 34.45 304,914
06/08/2016 34.51 34.67 34.29 34.38 471,921
06/07/2016 34.32 34.67 34.0301 34.48 404,407
06/06/2016 34.26 34.54 34.08 34.32 320,776
06/03/2016 34.03 34.41 33.84 34.3 360,275
06/02/2016 33.4 33.95 33.37 33.95 491,630
06/01/2016 33.49 33.79 33.32 33.5 540,385
05/31/2016 33.71 33.88 33.51 33.6 571,307
05/27/2016 33.5 33.75 33.47 33.66 352,501
05/26/2016 33.11 33.57 33.01 33.5 326,935
05/25/2016 32.92 33.12 32.72 33.07 265,895
05/24/2016 32.66 33 32.54 32.91 309,095
05/23/2016 32.5 32.78 32.285 32.36 297,643
05/20/2016 32.14 32.67 32 32.42 417,314
05/19/2016 31.83 32.15 31.57 31.91 390,979
05/18/2016 32.61 32.72 31.75 32.12 485,167
05/17/2016 33.27 33.42 32.45 32.65 292,063
05/16/2016 33.27 33.66 33.14 33.44 346,241
05/13/2016 33.14 33.29 32.83 33.27 319,713
05/12/2016 33.25 33.49 32.89 33.25 480,979
05/11/2016 33.6 33.71 33.16 33.24 368,105
05/10/2016 33.57 33.68 33.25 33.67 469,339
05/09/2016 33.34 33.6 33.02 33.39 513,034
05/06/2016 33.35 33.43 32.71 33.37 974,936
05/05/2016 31.6 33.85 31.37 33.4 1,740,626
05/04/2016 30.85 31.865 30.85 31.54 798,577
05/03/2016 30.9 31.11 30.67 31.09 479,026
05/02/2016 30.5 31.28 30.5 31.01 585,591
04/29/2016 30.99 31.0945 30 30.42 616,705
04/28/2016 31 31.51 30.91 31.17 301,659
04/27/2016 30.96 31.24 30.76 31.18 279,183
04/26/2016 30.82 31.055 30.62 31.04 281,366
04/25/2016 30.53 30.72 30.41 30.72 322,257
04/22/2016 30.53 30.75 30.29 30.59 379,485
04/21/2016 31.19 31.31 30.43 30.45 522,137
04/20/2016 31.84 31.87 31.195 31.24 318,732
04/19/2016 31.97 32.11 31.66 31.8 408,472
04/18/2016 31.6 31.92 31.54 31.9 522,903
04/15/2016 31.76 31.9 31.61 31.66 515,929
04/14/2016 31.92 32 31.69 31.71 411,190
04/13/2016 31.87 31.98 31.63 31.89 459,029
04/12/2016 31.55 31.91 31.55 31.67 610,845
04/11/2016 31.19 31.79 31.17 31.46 781,383
04/08/2016 31.18 31.57 30.97 31.06 665,193
04/07/2016 31.43 31.59 30.9 30.98 779,621
04/06/2016 30.94 31.67 30.9001 31.54 618,152
04/05/2016 31.4 31.54 30.9 30.99 901,892
04/04/2016 32.16 32.285 31.41 31.53 676,978
04/01/2016 31.89 32.19 31.66 32.12 538,564
03/31/2016 32.07 32.35 31.9211 32.05 672,729
03/30/2016 32.31 32.94 31.93 32.04 703,699
03/29/2016 32.14 32.9 31.951 32.9 1,089,641
03/28/2016 31.59 32.38 31.28 32.14 759,668
03/24/2016 31.25 31.42 30.9003 31.42 602,068
*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?