The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Corrections Corp. of America

  • CXW
  • NYSE
  • Financial Services
  • Latest 32.62
  • Currency US$
  • Change -0.26
  • Percent Change -0.791 %
  • Volume 568,442
  • Thu Apr 24, 2014 04:00 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: 32.62 Last Trade: Apr 24, 2014
Date High Low Open Close Volume
Apr 24 32.90 32.49 32.90 32.62 568,442
Apr 23 32.97 32.75 32.97 32.88 377,134
Apr 22 33.00 32.60 32.79 32.95 377,462
Apr 21 32.80 32.28 32.60 32.68 539,781
Apr 17 32.60 32.23 32.30 32.55 568,156
Apr 16 32.51 32.21 32.29 32.29 426,717
Apr 15 32.15 31.48 31.86 32.08 549,952
Apr 14 31.88 31.54 31.71 31.73 540,610
Apr 11 31.98 31.50 31.69 31.51 536,983
Apr 10 32.52 31.85 32.31 31.91 564,374
Apr 9 32.44 31.85 32.00 32.27 568,958
Apr 8 31.93 31.51 31.68 31.88 652,850
Apr 7 31.95 31.46 31.50 31.65 1,027,222
Apr 4 31.83 31.42 31.76 31.53 836,520
Apr 3 31.92 31.47 31.89 31.56 740,401
Apr 2 31.96 31.13 31.19 31.83 1,178,002
Apr 1 31.40 30.77 31.37 31.13 1,141,866
Mar 31 31.57 30.93 31.16 31.32 1,664,639
Mar 28 31.79 31.56 31.70 31.61 1,050,267
Mar 27 31.98 31.52 31.89 31.58 935,389
Mar 26 32.28 31.75 32.24 31.86 1,194,400
Mar 25 32.45 31.75 32.42 32.09 818,375
Mar 24 32.70 31.99 32.50 32.20 613,410
Mar 21 32.59 32.19 32.26 32.38 1,009,021
Mar 20 32.36 31.91 32.32 32.27 587,160
Mar 19 33.09 32.25 33.03 32.37 562,710
Mar 18 33.05 32.55 32.73 33.01 595,215
Mar 17 33.08 32.62 33.00 32.76 505,634
Mar 14 33.50 32.66 33.17 32.78 859,472
Mar 13 34.04 33.15 34.04 33.22 721,253