Quantcast

Historical Stock Prices

CXW 
$25.27
*  
0.38
1.53%
Get CXW Alerts
*Delayed - data as of Aug. 17, 2018  -  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 17-MAY-2018 TO 17-AUG-2018

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.
08/17/2018 24.87 25.31 24.86 25.27 502,364
08/16/2018 24.56 24.97 24.4447 24.89 667,449
08/15/2018 24.71 24.7515 24.24 24.37 741,799
08/14/2018 25.14 25.31 24.685 24.75 1,006,326
08/13/2018 25.43 25.53 25.02 25.09 642,441
08/10/2018 25.22 25.73 25.2 25.37 807,080
08/09/2018 25.69 25.94 25.03 25.22 1,079,299
08/08/2018 25.73 25.94 25.56 25.59 711,363
08/07/2018 25.8 26.09 25.65 25.8 702,118
08/06/2018 25.4 25.78 25.25 25.78 594,052
08/03/2018 25.71 25.99 25.36 25.4 430,675
08/02/2018 25.6 25.79 25.22 25.76 458,247
08/01/2018 25.45 25.67 25.18 25.63 746,496
07/31/2018 25.69 26.07 25.58 25.64 1,420,855
07/30/2018 25.31 25.82 25.2 25.58 783,957
07/27/2018 25.23 25.4 24.9 25.31 697,276
07/26/2018 24.84 25.33 24.84 25.1 648,323
07/25/2018 24.56 24.8271 24.56 24.78 600,130
07/24/2018 24.75 24.75 24.46 24.56 798,361
07/23/2018 24.51 24.75 24.32 24.66 759,521
07/20/2018 24.64 24.85 24.535 24.57 737,480
07/19/2018 24.25 24.775 24.1 24.61 1,216,566
07/18/2018 24.26 24.42 24.08 24.3 636,771
07/17/2018 24.75 24.85 24.2 24.26 763,647
07/16/2018 24.71 24.99 24.53 24.73 712,228
07/13/2018 24.69 25.03 24.5 24.84 597,287
07/12/2018 24.59 24.71 24.19 24.62 923,877
07/11/2018 23.95 24.615 23.87 24.52 887,434
07/10/2018 23.76 24.13 23.69 23.98 931,272
07/09/2018 23.85 23.85 23.455 23.77 954,298
07/06/2018 24.17 24.3 23.74 23.8 833,220
07/05/2018 23.89 24.1 23.58 24.08 1,581,255
07/03/2018 23.59 24 23.36 23.8 581,896
07/02/2018 23.81 24.05 23.26 23.57 1,165,714
06/29/2018 23.25 24.17 23.12 23.89 1,923,608
06/28/2018 23.01 23.87 23.01 23.71 1,771,118
06/27/2018 23.2 23.298 22.57 22.99 1,684,521
06/26/2018 23.91 24.05 23.1 23.19 1,863,867
06/25/2018 23.48 23.88 23.22 23.82 1,733,875
06/22/2018 22.69 23.55 22.616 23.42 12,811,000
06/21/2018 21.98 22.59 21.94 22.53 1,335,310
06/20/2018 21.28 22.05 21.25 21.98 1,353,898
06/19/2018 20.98 21.53 20.905 21.23 1,168,222
06/18/2018 21.32 21.55 20.89 21.06 1,084,783
06/15/2018 21.21 21.92 21.1601 21.45 1,803,801
06/14/2018 20.96 21.205 20.78 21.19 718,996
06/13/2018 21.43 21.5 20.87 20.89 579,689
06/12/2018 21.48 21.6 21.375 21.42 576,139
06/11/2018 21.45 21.58 21.29 21.46 544,854
06/08/2018 21.39 21.6 21.37 21.44 637,017
06/07/2018 21.39 21.59 21.27 21.4 553,611
06/06/2018 21.55 21.58 21.01 21.34 867,490
06/05/2018 21.7 21.9 21.51 21.55 715,211
06/04/2018 21.78 21.9102 21.615 21.64 613,621
06/01/2018 21.55 21.92 21.43 21.67 875,640
05/31/2018 21.71 21.72 21.415 21.52 1,051,695
05/30/2018 21.48 21.8 21.37 21.68 947,221
05/29/2018 21.02 21.46 21 21.42 687,680
05/25/2018 20.93 21.16 20.84 21.09 393,000
05/24/2018 21.16 21.25 20.7 21.01 570,586
05/23/2018 20.93 21.23 20.87 21.09 383,988
05/22/2018 20.94 21.15 20.88 20.92 420,092
05/21/2018 20.79 21.11 20.73 21.06 560,854
05/18/2018 20.57 20.75 20.43 20.65 704,270
05/17/2018 21.01 21.01 20.5 20.55 551,841
*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?

Smart Portfolio