Corrections Corporation of America Historical Stock Prices

CXW 
$36.72
*  
0.58
1.6%
Get CXW Alerts
*Delayed - data as of Dec. 17, 2014  -  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 17-DEC-2013 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00  36.25  36.74  36.04  36.72 563,207
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
07/30/2014 33.07 33.16 32.54 32.83 351,025
07/29/2014 32.98 33.25 32.89 33.04 455,556
07/28/2014 32.95 33.01 32.78 33.01 331,704
07/25/2014 33.06 33.12 32.87 32.98 265,120
07/24/2014 33.4 33.51 33.13 33.18 250,777
07/23/2014 33.1 33.38 33 33.38 360,075
07/22/2014 33.08 33.14 32.7501 33.09 493,187
07/21/2014 33.21 33.21 32.76 32.94 337,959
07/18/2014 33.15 33.38 33.11 33.26 291,553
07/17/2014 33.08 33.21 32.99 33.11 489,400
07/16/2014 33.23 33.29 32.77 33.16 596,720
07/15/2014 33.29 33.36 32.59 33.16 526,229
07/14/2014 33.44 33.47 33.22 33.39 312,428
07/11/2014 33.45 33.53 33.3092 33.38 349,851
07/10/2014 33.25 33.65 33.22 33.44 561,984
07/09/2014 33.24 33.65 33.22 33.47 678,631
07/08/2014 32.99 33.3 32.92 33.27 913,664
07/07/2014 33.09 33.18 32.95 32.98 369,792
07/03/2014 33.13 33.15 32.85 33.06 482,594
07/02/2014 33.22 33.28 32.92 33.12 398,323
07/01/2014 32.72 33.42 32.68 33.33 798,128
06/30/2014 33 33.17 32.65 32.85 998,756
06/27/2014 33.57 33.79 33.53 33.67 1,444,009
06/26/2014 33.55 33.675 33.27 33.54 274,378
06/25/2014 33.43 33.59 33.29 33.45 408,664
06/24/2014 33.28 33.71 33.15 33.44 426,371
06/23/2014 33.57 33.75 33.16 33.26 467,876
06/20/2014 33.06 33.58 32.91 33.55 881,932
06/19/2014 33.02 33.085 32.82 33.07 373,464
06/18/2014 32.735 33.07 32.65 32.96 671,948
06/17/2014 33.24 33.6 32.65 32.7 856,227
06/16/2014 33.45 33.67 33.21 33.27 505,738
06/13/2014 33.13 33.49 32.93 33.45 467,710
06/12/2014 33.06 33.21 32.77 33.17 249,184
06/11/2014 32.91 33.13 32.82 33.01 393,186
06/10/2014 32.94 33.02 32.75 33.01 367,961
06/09/2014 33.34 33.42 32.93 33.02 311,002
06/06/2014 33.67 33.67 33.23 33.36 465,779
06/05/2014 32.91 33.65 32.9 33.61 574,900
06/04/2014 32.51 33.07 32.45 33 483,821
06/03/2014 32.73 32.77 32.46 32.54 373,442
06/02/2014 32.59 32.85 32.41 32.78 566,658
05/30/2014 32.62 32.82 32.52 32.53 568,871
05/29/2014 32.64 32.72 32.47 32.71 322,217
05/28/2014 32.5 32.71 32.41 32.62 453,522
05/27/2014 32.5 32.65 32.44 32.5 450,753
05/23/2014 31.87 32.46 31.82 32.38 450,320
05/22/2014 31.68 31.957 31.54 31.81 430,127
05/21/2014 31.69 31.9 31.45 31.68 534,308
05/20/2014 32.22 32.27 31.29 31.55 809,793
05/19/2014 32.4 32.56 32.13 32.19 431,888
05/16/2014 32.22 32.34 32.05 32.3 438,015
05/15/2014 32.45 32.51 31.94 32.15 783,162
05/14/2014 32.65 32.74 32.33 32.45 411,594
05/13/2014 33.13 33.14 32.4801 32.63 486,934
05/12/2014 33.38 33.55 32.93 33.03 742,668
05/09/2014 33.11 33.36 32.96 33.26 724,934
05/08/2014 33.28 33.68 32.94 33.18 827,735
05/07/2014 33.19 33.5 32.97 33.5 669,560
05/06/2014 33 33.16 32.8 32.99 621,240
05/05/2014 32.58 33.05 32.46 33.04 505,853
05/02/2014 32.94 33 32.78 32.91 278,030
05/01/2014 32.88 32.97 32.47 32.95 534,896
04/30/2014 32.68 32.83 32.41 32.8 618,024
04/29/2014 32.29 32.84 32.13 32.69 761,873
04/28/2014 32.53 32.63 31.9 32.2 701,173
04/25/2014 32.55 32.64 32.26 32.4 466,733
04/24/2014 32.9 32.9 32.49 32.62 568,442
04/23/2014 32.97 32.97 32.75 32.88 377,134
04/22/2014 32.79 33 32.6 32.95 377,462
04/21/2014 32.6 32.8 32.28 32.68 539,781
04/17/2014 32.3 32.6 32.23 32.55 568,156
04/16/2014 32.29 32.51 32.21 32.29 426,567
04/15/2014 31.86 32.15 31.48 32.08 549,952
04/14/2014 31.71 31.88 31.54 31.73 540,610
04/11/2014 31.69 31.98 31.505 31.51 536,983
04/10/2014 32.31 32.52 31.85 31.91 564,374
04/09/2014 32 32.44 31.847 32.27 568,958
04/08/2014 31.68 31.93 31.51 31.88 652,850
04/07/2014 31.5 31.95 31.46 31.65 1,027,222
04/04/2014 31.76 31.83 31.415 31.53 836,520
04/03/2014 31.89 31.92 31.47 31.56 740,401
04/02/2014 31.19 31.955 31.13 31.83 1,178,002
04/01/2014 31.37 31.4 30.77 31.13 1,141,866
03/31/2014 31.16 31.57 30.93 31.32 1,664,639
03/28/2014 31.7 31.79 31.56 31.61 1,050,167
03/27/2014 31.89 31.98 31.52 31.58 930,603
03/26/2014 32.24 32.28 31.75 31.86 1,194,400
03/25/2014 32.42 32.45 31.75 32.09 818,375
03/24/2014 32.5 32.695 31.99 32.2 613,410
03/21/2014 32.26 32.59 32.19 32.38 1,009,021
03/20/2014 32.32 32.36 31.91 32.27 587,160
03/19/2014 33.03 33.09 32.25 32.37 562,710
03/18/2014 32.73 33.05 32.55 33.01 595,215
03/17/2014 33 33.08 32.62 32.76 505,634
03/14/2014 33.17 33.5 32.66 32.78 859,472
03/13/2014 34.04 34.04 33.15 33.22 721,253
03/12/2014 33.31 33.86 33.31 33.76 954,989
03/11/2014 33.36 33.43 33.1 33.42 514,683
03/10/2014 33.22 33.39 33.07 33.32 756,171
03/07/2014 33.45 33.46 32.92 33.32 1,036,938
03/06/2014 33.96 33.98 33.41 33.46 677,047
03/05/2014 33.82 34.3 33.77 33.88 981,705
03/04/2014 33.86 33.92 33.5 33.77 659,076
03/03/2014 33.22 33.53 33.03 33.48 542,067
02/28/2014 33.22 33.54 33.14 33.35 665,927
02/27/2014 33.27 33.38 33.04 33.23 491,351
02/26/2014 33.41 33.56 33.18 33.27 497,783
02/25/2014 32.91 33.43 32.74 33.31 555,434
02/24/2014 32.94 33.09 32.79 32.89 731,639
02/21/2014 32.59 33.09 32.23 32.89 975,250
02/20/2014 32.45 32.77 32.33 32.58 529,740
02/19/2014 32.71 32.82 32.28 32.39 564,920
02/18/2014 32.66 32.69 32.2 32.67 902,521
02/14/2014 31.86 32.85 31.83 32.55 1,034,758
02/13/2014 31.72 32.0031 30.87 31.5 1,053,691
02/12/2014 31.62 32 31.57 31.85 1,299,609
02/11/2014 31.58 31.88 31.3 31.64 1,334,614
02/10/2014 32.81 33.13 30.37 31.67 3,519,219
02/07/2014 32.9 33.22 32.69 32.89 586,570
02/06/2014 32.81 33.09 32.735 32.84 455,997
02/05/2014 33.04 33.23 32.46 32.69 674,731
02/04/2014 32.81 33.23 32.47 33.16 1,027,950
02/03/2014 33.62 33.66 32.46 32.64 1,059,586
01/31/2014 33.46 33.92 33.42 33.57 566,613
01/30/2014 33.28 33.905 33.05 33.82 599,746
01/29/2014 32.76 33.25 32.76 33.07 546,382
01/28/2014 33.4 33.54 33.04 33.14 709,266
01/27/2014 33.94 34 33.26 33.3 773,020
01/24/2014 34.28 34.316 33.72 33.73 822,094
01/23/2014 34.13 34.73 34.03 34.62 618,353
01/22/2014 34.29 34.52 34.21 34.38 542,367
01/21/2014 34.3 34.41 34.09 34.19 588,949
01/17/2014 34.1 34.22 33.88 34.12 506,655
01/16/2014 34.06 34.16 33.965 34.06 526,637
01/15/2014 34.24 34.24 33.905 34.02 637,527
01/14/2014 33.78 34.16 33.66 34.15 886,506
01/13/2014 33.41 33.87 33.23 33.47 839,141
01/10/2014 33.11 33.74 33.065 33.38 814,250
01/09/2014 33.24 33.32 32.5 32.93 897,602
01/08/2014 31.21 33.25 31.21 33.22 1,022,059
01/07/2014 32.48 33.34 32.38 32.86 1,029,283
01/06/2014 32.23 32.49 32.05 32.36 718,564
01/03/2014 32.2 32.47 31.87 32.19 656,448
01/02/2014 32.07 32.41 31.78 32.26 721,045
12/31/2013 32.3 32.5 32.03 32.07 583,785
12/30/2013 32.28 32.55 32.16 32.38 555,710
12/27/2013 32.71 32.84 32.501 32.79 533,634
12/26/2013 32.47 32.835 32.47 32.76 560,585
12/24/2013 32.51 32.63 32.19 32.37 318,027
12/23/2013 32.58 32.75 32.44 32.5 725,894
12/20/2013 32.26 32.59 32.17 32.4 1,255,370
12/19/2013 32.36 32.84 31.97 32.29 850,621
12/18/2013 32.69 32.92 31.86 32.88 1,178,352
12/17/2013 31.99 32.39 31.99 32.39 1,135,673
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?