| Corrections Corp of America | (NY: CXW) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News | Research |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 28, 2005 | 25.17 | 25.17 | 24.57 | 25.09 | 187,500 | -0.24(-0.95%) |
| Feb 25, 2005 | 24.67 | 25.39 | 24.66 | 25.33 | 95,300 | +0.66(+2.67%) |
| Feb 24, 2005 | 24.76 | 24.87 | 24.64 | 24.67 | 183,300 | -0.13(-0.51%) |
| Feb 23, 2005 | 24.75 | 25.13 | 24.45 | 24.80 | 199,100 | +0.04(+0.16%) |
| Feb 22, 2005 | 25.35 | 25.36 | 24.71 | 24.76 | 228,900 | -0.59(-2.34%) |
| Feb 18, 2005 | 25.71 | 25.73 | 25.21 | 25.35 | 128,900 | -0.35(-1.35%) |
| Feb 17, 2005 | 26.11 | 26.26 | 25.68 | 25.70 | 173,300 | -0.41(-1.56%) |
| Feb 16, 2005 | 26.73 | 26.74 | 26.07 | 26.11 | 162,600 | -0.68(-2.54%) |
| Feb 15, 2005 | 26.50 | 26.90 | 26.48 | 26.79 | 199,500 | +0.43(+1.64%) |
| Feb 14, 2005 | 26.00 | 26.37 | 26.00 | 26.35 | 127,700 | +0.35(+1.33%) |
| Feb 11, 2005 | 26.36 | 26.36 | 25.57 | 26.01 | 421,700 | -0.39(-1.46%) |
| Feb 10, 2005 | 26.67 | 26.67 | 26.31 | 26.39 | 395,900 | -0.27(-1.03%) |
| Feb 09, 2005 | 26.87 | 26.87 | 26.29 | 26.67 | 483,800 | -0.39(-1.45%) |
| Feb 08, 2005 | 27.27 | 27.27 | 26.83 | 27.06 | 108,400 | -0.21(-0.76%) |
| Feb 07, 2005 | 27.21 | 27.53 | 27.06 | 27.27 | 138,900 | -0.07(-0.24%) |
| Feb 04, 2005 | 27.13 | 27.47 | 26.99 | 27.33 | 221,300 | +0.25(+0.91%) |
| Feb 03, 2005 | 27.34 | 27.34 | 26.96 | 27.09 | 123,600 | -0.24(-0.88%) |
| Feb 02, 2005 | 27.45 | 27.48 | 26.99 | 27.33 | 83,500 | -0.13(-0.49%) |
| Feb 01, 2005 | 27.39 | 27.67 | 27.05 | 27.46 | 250,400 | +0.07(+0.24%) |
| Jan 31, 2005 | 26.93 | 27.39 | 26.90 | 27.39 | 173,800 | +0.60(+2.24%) |
| Jan 28, 2005 | 26.30 | 26.79 | 26.23 | 26.79 | 143,700 | +0.46(+1.75%) |
| Jan 27, 2005 | 26.87 | 26.87 | 26.25 | 26.33 | 246,400 | -0.54(-2.01%) |
| Jan 26, 2005 | 26.88 | 26.93 | 26.60 | 26.87 | 90,200 | -0.02(-0.07%) |
| Jan 25, 2005 | 26.77 | 26.89 | 26.60 | 26.89 | 157,800 | +0.12(+0.45%) |
| Jan 24, 2005 | 27.11 | 27.22 | 26.61 | 26.77 | 152,200 | -0.34(-1.25%) |
| Jan 21, 2005 | 27.39 | 27.55 | 26.99 | 27.11 | 73,500 | -0.35(-1.26%) |
| Jan 20, 2005 | 27.63 | 27.67 | 27.11 | 27.46 | 164,300 | -0.34(-1.22%) |
| Jan 19, 2005 | 28.27 | 28.27 | 27.65 | 27.80 | 97,800 | -0.47(-1.65%) |
| Jan 18, 2005 | 28.17 | 28.30 | 27.93 | 28.27 | 118,700 | +0.00(+0.00%) |
| Jan 14, 2005 | 28.35 | 28.37 | 27.93 | 28.27 | 50,800 | -0.03(-0.12%) |
| Jan 13, 2005 | 28.32 | 28.47 | 27.87 | 28.30 | 105,200 | -0.03(-0.09%) |
| Jan 12, 2005 | 28.21 | 28.45 | 28.12 | 28.33 | 225,000 | +0.03(+0.09%) |
| Jan 11, 2005 | 28.25 | 28.41 | 27.99 | 28.30 | 169,400 | +0.07(+0.24%) |
| Jan 10, 2005 | 27.98 | 28.41 | 27.92 | 28.23 | 147,000 | +0.31(+1.12%) |
| Jan 07, 2005 | 28.37 | 28.45 | 27.75 | 27.92 | 131,700 | -0.43(-1.51%) |
| Jan 06, 2005 | 28.47 | 28.67 | 28.20 | 28.35 | 206,100 | +0.01(+0.05%) |
| Jan 05, 2005 | 27.97 | 28.71 | 27.97 | 28.33 | 479,400 | +0.27(+0.95%) |
| Jan 04, 2005 | 26.95 | 28.25 | 26.95 | 28.07 | 451,900 | +1.06(+3.92%) |
| Jan 03, 2005 | 26.91 | 27.22 | 26.84 | 27.01 | 258,900 | +0.04(+0.15%) |
| Dec 31, 2004 | 26.84 | 26.97 | 26.73 | 26.97 | 83,200 | +0.06(+0.22%) |
| Dec 30, 2004 | 26.75 | 27.02 | 26.67 | 26.91 | 66,700 | +0.06(+0.22%) |
| Dec 29, 2004 | 27.00 | 27.00 | 26.75 | 26.85 | 62,100 | -0.12(-0.44%) |
| Dec 28, 2004 | 26.52 | 27.38 | 26.46 | 26.97 | 156,500 | +0.38(+1.43%) |
| Dec 27, 2004 | 26.77 | 27.21 | 26.52 | 26.59 | 149,000 | -0.03(-0.13%) |
| Dec 23, 2004 | 26.32 | 26.67 | 26.31 | 26.62 | 101,300 | +0.23(+0.88%) |
| Dec 22, 2004 | 26.05 | 26.45 | 25.99 | 26.39 | 101,600 | +0.29(+1.10%) |
| Dec 21, 2004 | 25.94 | 26.10 | 25.61 | 26.10 | 126,800 | +0.12(+0.46%) |
| Dec 20, 2004 | 25.79 | 26.03 | 25.69 | 25.98 | 103,600 | +0.16(+0.62%) |
| Dec 17, 2004 | 25.89 | 25.94 | 25.46 | 25.82 | 89,600 | -0.06(-0.23%) |
| Dec 16, 2004 | 26.30 | 26.30 | 25.74 | 25.88 | 96,100 | -0.37(-1.42%) |
| Dec 15, 2004 | 26.17 | 26.51 | 26.06 | 26.25 | 119,600 | +0.01(+0.03%) |
| Dec 14, 2004 | 26.10 | 26.33 | 26.00 | 26.25 | 190,300 | +0.10(+0.38%) |
| Dec 13, 2004 | 26.14 | 26.27 | 25.71 | 26.15 | 66,000 | +0.01(+0.03%) |
| Dec 10, 2004 | 25.46 | 26.21 | 25.39 | 26.14 | 91,600 | +0.68(+2.67%) |
| Dec 09, 2004 | 25.35 | 25.55 | 24.93 | 25.46 | 105,900 | +0.03(+0.10%) |
| Dec 08, 2004 | 24.91 | 25.54 | 24.89 | 25.43 | 92,200 | +0.39(+1.54%) |
| Dec 07, 2004 | 25.73 | 25.73 | 24.92 | 25.05 | 135,400 | -0.67(-2.59%) |
| Dec 06, 2004 | 26.03 | 26.03 | 25.50 | 25.71 | 139,100 | -0.38(-1.46%) |
| Dec 03, 2004 | 26.27 | 26.30 | 25.47 | 26.09 | 180,800 | -0.23(-0.89%) |
| Dec 02, 2004 | 26.37 | 26.57 | 26.31 | 26.33 | 94,700 | -0.05(-0.18%) |
