| 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, 2006 | 28.92 | 28.83 | 28.41 | 28.67 | 213,000 | -0.25(-0.85%) |
| Feb 27, 2006 | 28.83 | 29.16 | 28.83 | 28.92 | 163,200 | +0.05(+0.18%) |
| Feb 24, 2006 | 28.85 | 29.01 | 28.67 | 28.87 | 99,300 | -0.02(-0.07%) |
| Feb 23, 2006 | 29.15 | 29.25 | 28.84 | 28.89 | 127,700 | -0.37(-1.28%) |
| Feb 22, 2006 | 28.98 | 29.49 | 28.75 | 29.26 | 135,400 | +0.32(+1.11%) |
| Feb 21, 2006 | 28.99 | 29.07 | 28.83 | 28.94 | 118,900 | -0.09(-0.32%) |
| Feb 17, 2006 | 29.27 | 29.38 | 28.73 | 29.03 | 190,700 | -0.13(-0.46%) |
| Feb 16, 2006 | 28.59 | 29.27 | 28.57 | 29.17 | 374,000 | +0.73(+2.58%) |
| Feb 15, 2006 | 28.54 | 28.75 | 28.15 | 28.43 | 183,200 | -0.11(-0.37%) |
| Feb 14, 2006 | 28.37 | 28.75 | 28.33 | 28.54 | 200,600 | +0.01(+0.02%) |
| Feb 13, 2006 | 29.05 | 29.05 | 28.28 | 28.53 | 277,700 | -0.54(-1.86%) |
| Feb 10, 2006 | 29.07 | 29.19 | 28.15 | 29.07 | 286,700 | -0.03(-0.09%) |
| Feb 09, 2006 | 27.67 | 29.13 | 27.53 | 29.10 | 699,800 | +1.57(+5.69%) |
| Feb 08, 2006 | 27.28 | 27.61 | 26.74 | 27.53 | 304,600 | +0.41(+1.52%) |
| Feb 07, 2006 | 27.69 | 27.81 | 27.11 | 27.12 | 151,100 | -0.55(-1.98%) |
| Feb 06, 2006 | 27.46 | 27.74 | 27.21 | 27.67 | 255,900 | +0.11(+0.39%) |
| Feb 03, 2006 | 27.73 | 27.77 | 27.31 | 27.56 | 340,300 | -0.23(-0.84%) |
| Feb 02, 2006 | 28.23 | 28.27 | 27.60 | 27.79 | 215,200 | -0.51(-1.79%) |
| Feb 01, 2006 | 28.30 | 28.43 | 27.83 | 28.30 | 351,200 | +0.00(+0.00%) |
| Jan 31, 2006 | 28.40 | 28.47 | 27.99 | 28.30 | 95,600 | -0.23(-0.82%) |
| Jan 30, 2006 | 28.50 | 28.72 | 28.43 | 28.53 | 77,100 | +0.00(+0.00%) |
| Jan 27, 2006 | 28.51 | 28.55 | 28.01 | 28.53 | 385,600 | -0.11(-0.40%) |
| Jan 26, 2006 | 29.00 | 29.22 | 28.39 | 28.65 | 170,200 | -0.32(-1.10%) |
| Jan 25, 2006 | 28.95 | 29.06 | 28.63 | 28.97 | 146,000 | +0.13(+0.44%) |
| Jan 24, 2006 | 28.86 | 29.13 | 28.16 | 28.84 | 220,200 | +0.09(+0.30%) |
| Jan 23, 2006 | 28.83 | 29.03 | 28.61 | 28.75 | 114,100 | -0.18(-0.62%) |
| Jan 20, 2006 | 29.27 | 29.38 | 28.75 | 28.93 | 185,300 | -0.13(-0.46%) |
| Jan 19, 2006 | 29.19 | 29.35 | 29.00 | 29.07 | 115,400 | -0.01(-0.02%) |
| Jan 18, 2006 | 28.70 | 29.17 | 28.66 | 29.07 | 119,000 | +0.33(+1.14%) |
| Jan 17, 2006 | 29.17 | 29.17 | 28.65 | 28.75 | 175,800 | -0.56(-1.91%) |
| Jan 13, 2006 | 29.58 | 29.67 | 29.27 | 29.31 | 254,900 | -0.30(-1.01%) |
| Jan 12, 2006 | 29.93 | 29.97 | 29.43 | 29.61 | 229,700 | -0.63(-2.09%) |
| Jan 11, 2006 | 30.07 | 30.28 | 29.91 | 30.24 | 148,100 | +0.17(+0.58%) |
| Jan 10, 2006 | 29.87 | 30.27 | 29.80 | 30.07 | 218,300 | +0.07(+0.22%) |
| Jan 09, 2006 | 29.99 | 30.17 | 29.94 | 30.00 | 261,200 | -0.23(-0.77%) |
| Jan 06, 2006 | 30.47 | 30.50 | 30.03 | 30.23 | 137,000 | -0.12(-0.40%) |
| Jan 05, 2006 | 30.63 | 30.69 | 30.31 | 30.35 | 413,200 | -0.31(-1.02%) |
| Jan 04, 2006 | 30.57 | 30.86 | 30.35 | 30.67 | 364,100 | +0.09(+0.28%) |
| Jan 03, 2006 | 30.03 | 30.65 | 29.42 | 30.58 | 303,900 | +0.60(+2.00%) |
| Dec 30, 2005 | 29.83 | 30.10 | 29.27 | 29.98 | 147,000 | +0.05(+0.16%) |
| Dec 29, 2005 | 29.99 | 30.23 | 29.78 | 29.93 | 84,700 | +0.00(+0.00%) |
| Dec 28, 2005 | 29.67 | 29.98 | 29.55 | 29.93 | 90,000 | +0.28(+0.94%) |
| Dec 27, 2005 | 29.93 | 29.93 | 29.61 | 29.65 | 163,400 | -0.23(-0.78%) |
| Dec 23, 2005 | 29.63 | 30.27 | 29.62 | 29.89 | 233,500 | +0.26(+0.88%) |
| Dec 22, 2005 | 29.50 | 30.03 | 29.48 | 29.63 | 329,900 | +0.79(+2.75%) |
| Dec 21, 2005 | 28.04 | 28.97 | 28.04 | 28.83 | 203,700 | +0.83(+2.95%) |
| Dec 20, 2005 | 28.43 | 28.43 | 27.91 | 28.01 | 166,400 | -0.44(-1.55%) |
| Dec 19, 2005 | 28.75 | 28.78 | 28.21 | 28.45 | 155,200 | -0.44(-1.52%) |
| Dec 16, 2005 | 29.03 | 29.13 | 28.73 | 28.89 | 295,400 | -0.18(-0.62%) |
| Dec 15, 2005 | 29.11 | 29.13 | 28.56 | 29.07 | 176,500 | -0.05(-0.16%) |
| Dec 14, 2005 | 28.94 | 29.23 | 28.77 | 29.11 | 270,900 | +0.18(+0.62%) |
| Dec 13, 2005 | 29.25 | 29.45 | 28.93 | 28.93 | 176,100 | -0.40(-1.36%) |
| Dec 12, 2005 | 29.64 | 29.68 | 28.93 | 29.33 | 102,900 | -0.34(-1.15%) |
| Dec 09, 2005 | 29.57 | 29.73 | 29.49 | 29.67 | 302,400 | +0.11(+0.36%) |
| Dec 08, 2005 | 29.60 | 29.73 | 29.25 | 29.57 | 194,100 | -0.06(-0.20%) |
| Dec 07, 2005 | 29.69 | 29.77 | 29.24 | 29.63 | 208,900 | -0.01(-0.04%) |
| Dec 06, 2005 | 28.66 | 29.96 | 28.56 | 29.64 | 198,800 | +1.01(+3.54%) |
| Dec 05, 2005 | 29.26 | 29.27 | 28.45 | 28.63 | 270,500 | -0.71(-2.41%) |
| Dec 02, 2005 | 29.90 | 29.90 | 29.11 | 29.33 | 143,500 | -0.59(-1.96%) |
