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: 1 Year, From 31-JUL-2014 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
04/29/2015 39.37 39.37 38.08 38.17 653,525
04/28/2015 39.04 39.32 38.84 39.11 264,396
04/27/2015 39.51 39.72 39 39.16 307,384
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
01/23/2015 39.42 39.42 38.87 38.9 837,635
01/22/2015 38.42 39.35 38.39 39.34 843,141
01/21/2015 38.01 38.375 37.93 38.28 410,842
01/20/2015 38.2 38.49 37.96 38.06 769,089
01/16/2015 37.72 38.19 37.59 38.12 643,883
01/15/2015 37.63 37.92 37.42 37.74 664,392
01/14/2015 37.31 37.55 36.79 37.52 801,532
01/13/2015 37.95 38.29 37.271 37.67 423,713
01/12/2015 37.32 37.835 37.2 37.77 487,440
01/09/2015 37.68 37.69 36.99 37.31 530,453
01/08/2015 37.56 38.09 37.5 37.72 616,474
01/07/2015 37.01 37.59 36.8 37.46 501,706
01/06/2015 37.23 37.54 36.8 36.92 554,057
01/05/2015 36.6 37.235 36.54 37.13 520,308
01/02/2015 36.5 36.78 36.34 36.77 441,087
12/31/2014 36.81 37.14 36.31 36.34 432,249
12/30/2014 36.47 37.64 36.47 36.7 850,085
12/29/2014 37.87 38.4101 37.85 38.33 479,322
12/26/2014 38.01 38.27 37.85 37.9 223,340
12/24/2014 37.89 38.15 37.87 37.94 192,671
12/23/2014 38.25 38.6 37.82 37.89 519,065
12/22/2014 37.16 38.1 37.1 38.06 500,274
12/19/2014 37.08 37.47 36.96 37.17 1,003,694
12/18/2014 36.99 37.29 36.72 37.29 431,209
12/17/2014 36.17 36.74 36.04 36.72 565,401
12/16/2014 35.63 36.67 35.3801 36.14 808,440
12/15/2014 36.81 36.86 35.75 35.83 495,746
12/12/2014 36.86 37.27 36.68 36.69 486,593
12/11/2014 36.56 37 36.45 36.97 485,242
12/10/2014 36.93 37.04 36.26 36.44 306,830
12/09/2014 36.65 37.24 36.55 37.03 477,633
12/08/2014 37.1 37.41 36.69 36.95 525,485
12/05/2014 37.15 37.36 36.93 37.09 607,528
12/04/2014 36.8 37.25 36.7212 37.17 676,075
12/03/2014 36.85 36.96 36.68 36.89 631,172
12/02/2014 36.64 36.89 36.56 36.79 491,786
12/01/2014 36.3 37.2 35.99 36.56 1,148,636
11/28/2014 36.26 36.635 36.23 36.25 232,040
11/26/2014 36.15 36.41 36.09 36.3 573,549
11/25/2014 36.35 36.41 35.86 36.09 628,047
11/24/2014 36.05 36.37 35.92 36.27 474,728
11/21/2014 35.96 36.04 35.74 36.02 619,603
11/20/2014 35.27 35.73 35.27 35.72 362,824
11/19/2014 35.45 35.62 35.32 35.41 532,481
11/18/2014 35.78 35.85 35.47 35.52 631,475
11/17/2014 35.86 36.07 35.69 35.74 368,302
11/14/2014 36.15 36.22 35.9301 36 346,218
11/13/2014 36.09 36.25 36.013 36.15 481,012
11/12/2014 36.31 36.45 36.05 36.09 515,359
11/11/2014 36.7 36.78 36.17 36.45 453,807
11/10/2014 36.33 36.86 36.27 36.74 643,086
11/07/2014 36.48 36.48 36.11 36.3 1,099,234
11/06/2014 36.6 36.9 36.28 36.35 702,627
11/05/2014 37.42 37.46 36.11 36.6 1,043,286
11/04/2014 36.75 37.26 36.74 37.23 426,499
11/03/2014 36.64 37.15 36.54 36.9 605,620
10/31/2014 36.72 36.84 36.435 36.78 525,426
10/30/2014 36.21 36.53 36.21 36.49 416,691
10/29/2014 36.2 36.6 36 36.24 865,133
10/28/2014 35.85 36.24 35.66 36.24 440,580
10/27/2014 35.56 35.92 35.48 35.81 510,692
10/24/2014 35.52 35.7 35.32 35.6 270,749
10/23/2014 35.42 35.67 35.23 35.54 338,699
10/22/2014 35.23 35.44 35.03 35.15 294,787
10/21/2014 35.1 35.28 34.95 35.09 451,362
10/20/2014 34.22 34.99 34.145 34.97 686,623
10/17/2014 33.95 34.34 33.44 34.26 471,158
10/16/2014 32.98 33.68 32.7525 33.59 906,883
10/15/2014 33.56 33.7 32.74 33.34 959,394
10/14/2014 33.79 34.31 33.68 33.84 826,262
10/13/2014 34.03 34.21 33.66 33.69 521,178
10/10/2014 34.1 34.46 33.9 33.93 485,907
10/09/2014 34.52 34.73 33.98 34 568,689
10/08/2014 33.91 34.628 33.845 34.54 455,525
10/07/2014 33.99 34.21 33.86 33.88 444,162
10/06/2014 34.18 34.33 33.98 34.03 472,999
10/03/2014 34.15 34.28 33.89 34.08 394,446
10/02/2014 34.29 34.415 33.84 34.01 388,271
10/01/2014 34.42 34.57 33.91 34.12 819,734
09/30/2014 34.59 34.79 34.32 34.36 672,029
09/29/2014 34.85 35.21 34.61 35.15 610,147
09/26/2014 34.56 35.06 34.38 35.04 405,563
09/25/2014 34.51 34.79 34.28 34.61 472,503
09/24/2014 34.42 34.76 34.225 34.62 622,705
09/23/2014 34.46 34.66 34.35 34.47 623,831
09/22/2014 35 35.11 34.51 34.51 420,744
09/19/2014 35.15 35.23 34.79 35.11 1,163,621
09/18/2014 35.85 35.85 34.95 35 619,506
09/17/2014 35.85 36.09 35.73 35.77 1,114,931
09/16/2014 34.92 35.77 34.87 35.74 722,771
09/15/2014 35.17 35.27 34.8 34.97 571,210
09/12/2014 35.56 35.64 34.92 35.05 875,589
09/11/2014 35.55 35.71 35.44 35.63 422,300
09/10/2014 35.46 35.87 35.28 35.56 1,136,060
09/09/2014 35.6 35.64 35.32 35.62 484,191
09/08/2014 35.75 35.85 35.48 35.62 563,553
09/05/2014 35.76 35.9 35.57 35.82 734,401
09/04/2014 35.7 35.85 35.56 35.73 482,255
09/03/2014 35.68 35.87 35.68 35.8 377,975
09/02/2014 35.7 36.02 35.58 35.66 621,486
08/29/2014 35.69 35.8041 35.55 35.64 335,568
08/28/2014 35.69 35.87 35.38 35.59 341,523
08/27/2014 35.9 36.03 35.63 35.72 355,774
08/26/2014 35.74 36.04 35.68 35.76 253,907
08/25/2014 35.87 36.01 35.68 35.79 240,395
08/22/2014 35.69 35.84 35.49 35.71 216,497
08/21/2014 35.69 35.85 35.58 35.66 334,334
08/20/2014 35.58 35.85 35.39 35.81 350,451
08/19/2014 35.67 35.84 35.43 35.6 368,805
08/18/2014 35.67 35.91 35.53 35.64 437,502
08/15/2014 35.45 35.73 35.25 35.48 402,821
08/14/2014 35.54 35.58 35.1 35.37 525,094
08/13/2014 35.29 35.41 34.84 35.39 502,486
08/12/2014 35.25 35.55 34.9 35.11 755,169
08/11/2014 35.1 35.39 34.96 35.33 499,874
08/08/2014 34.4 35.36 34.3274 35.1 859,052
08/07/2014 33.09 34.54 33.06 34.31 879,970
08/06/2014 32.57 33.13 32.49 33.09 634,947
08/05/2014 32.44 32.93 32.35 32.6 412,877
08/04/2014 32.35 32.61 32.12 32.48 566,898
08/01/2014 32.2 32.48 32.05 32.19 682,571
07/31/2014 32.68 32.72 32.17 32.22 517,324
*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?