The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Corrections Corp. of America

  • CXW
  • NYSE
  • Financial Services
  • Latest 35.76
  • Currency US$
  • Change -0.03
  • Percent Change -0.084 %
  • Volume 253,907
  • Tue Aug 26, 2014 04:01 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 35.76 Last Trade: Aug 26, 2014
Date High Low Open Close Volume
Aug 26 36.04 35.68 35.74 35.76 253,907
Aug 25 36.01 35.68 35.87 35.79 240,395
Aug 22 35.84 35.49 35.69 35.71 216,497
Aug 21 35.85 35.58 35.69 35.66 334,334
Aug 20 35.85 35.39 35.58 35.81 350,451
Aug 19 35.84 35.43 35.67 35.60 368,805
Aug 18 35.91 35.53 35.67 35.64 437,502
Aug 15 35.73 35.25 35.45 35.48 402,821
Aug 14 35.58 35.10 35.54 35.37 525,094
Aug 13 35.41 34.84 35.29 35.39 502,486
Aug 12 35.55 34.90 35.25 35.11 755,169
Aug 11 35.39 34.96 35.10 35.33 499,874
Aug 8 35.36 34.33 34.40 35.10 859,052
Aug 7 34.54 33.06 33.09 34.31 879,970
Aug 6 33.13 32.49 32.57 33.09 634,947
Aug 5 32.93 32.35 32.44 32.60 412,877
Aug 4 32.61 32.12 32.35 32.48 566,898
Aug 1 32.48 32.05 32.20 32.19 682,571
Jul 31 32.72 32.17 32.68 32.22 517,324
Jul 30 33.16 32.54 33.07 32.83 351,025
Jul 29 33.25 32.89 32.98 33.04 455,556
Jul 28 33.01 32.78 32.95 33.01 338,814
Jul 25 33.12 32.87 33.06 32.98 265,120
Jul 24 33.51 33.13 33.40 33.18 250,877
Jul 23 33.38 33.00 33.10 33.38 360,075
Jul 22 33.14 32.75 33.08 33.09 493,187
Jul 21 33.21 32.76 33.21 32.94 337,959
Jul 18 33.38 33.11 33.15 33.26 291,553
Jul 17 33.21 32.99 33.08 33.11 489,400
Jul 16 33.29 32.77 33.23 33.16 596,720
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.