Historical Stock Prices

CXW 
$30.42
*  
0.75
2.41%
Get CXW Alerts
*Delayed - data as of Apr. 29, 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 30-JAN-2016 TO 29-APR-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.
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
03/23/2016 31.72 31.88 31.39 31.4 510,960
03/22/2016 31.44 31.98 31.4 31.73 771,393
03/21/2016 31.7 31.71 31.24 31.39 387,618
03/18/2016 31.92 32.12 31.77 31.78 1,013,224
03/17/2016 31.51 32.06 31.19 31.96 1,027,179
03/16/2016 30.86 31.68 30.787 31.58 855,895
03/15/2016 30.95 31.1 30.71 31 421,675
03/14/2016 30.62 31.29 30.54 31.22 627,959
03/11/2016 30.48 30.65 30.34 30.58 996,077
03/10/2016 30.62 30.7 29.92 30.1 444,773
03/09/2016 30.31 30.68 30.31 30.55 634,265
03/08/2016 30.75 30.96 30.21 30.24 642,447
03/07/2016 30.04 31.05 30 30.94 1,097,486
03/04/2016 30.54 30.68 30.15 30.18 763,048
03/03/2016 29.65 30.59 29.6 30.54 649,066
03/02/2016 29.53 29.74 29.08 29.73 561,975
03/01/2016 29.01 29.68 28.88 29.63 784,038
02/29/2016 29.01 29.22 28.48 28.93 898,799
02/26/2016 29.38 29.63 28.95 29.01 672,851
02/25/2016 28.84 29.41 28.78 29.38 347,311
02/24/2016 28.55 28.88 28.03 28.75 466,381
02/23/2016 28.83 29.2 28.52 28.7 484,557
02/22/2016 29.17 29.58 28.75 28.85 652,473
02/19/2016 29.34 29.7 28.74 28.86 640,950
02/18/2016 29.59 29.87 29.19 29.58 628,349
02/17/2016 29.64 30.25 29.4 29.51 768,578
02/16/2016 27.62 29.49 27.497 29.42 1,041,784
02/12/2016 27.77 27.93 26.93 27.29 866,350
02/11/2016 27.42 28.09 27.21 27.57 1,013,905
02/10/2016 28.61 29.25 28.45 28.5 755,779
02/09/2016 28.71 29.08 28.54 28.56 903,682
02/08/2016 29.1 29.29 28.52 29.17 660,424
02/05/2016 29.53 29.72 29.07 29.27 758,656
02/04/2016 28.95 29.95 28.95 29.84 652,600
02/03/2016 28.85 29.46 28.37 29.26 718,008
02/02/2016 28.73 28.965 28.39 28.58 574,548
02/01/2016 28.55 29.43 28.38 28.96 754,780
*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?