Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
CXW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 11.31 | -0.24 | -2.08% | 11.53 | 11.615 | 11.25 | 1,274,744 |
| Jun 17 2024 | 11.55 | -0.06 | -0.52% | 11.53 | 11.80 | 11.43 | 1,224,761 |
| Jun 14 2024 | 11.61 | -0.13 | -1.11% | 11.67 | 11.855 | 11.57 | 843,339 |
| Jun 13 2024 | 11.74 | 0.33 | 2.89% | 11.35 | 11.755 | 11.25 | 1,342,055 |
| Jun 12 2024 | 11.41 | -0.45 | -3.79% | 11.85 | 11.96 | 11.32 | 1,661,821 |
| Jun 11 2024 | 11.86 | -2.93 | -19.81% | 11.01 | 12.386 | 10.74 | 6,250,553 |
| Jun 10 2024 | 14.79 | -0.63 | -4.09% | 15.26 | 15.32 | 14.70 | 2,103,766 |
| Jun 07 2024 | 15.42 | -0.16 | -1.03% | 15.49 | 15.56 | 15.33 | 431,114 |
| Jun 06 2024 | 15.58 | -0.22 | -1.39% | 15.66 | 15.98 | 15.54 | 598,222 |
| Jun 05 2024 | 15.80 | -0.57 | -3.48% | 16.35 | 16.35 | 15.79 | 786,191 |
| Jun 04 2024 | 16.37 | -0.06 | -0.37% | 16.43 | 16.455 | 16.07 | 889,399 |
| Jun 03 2024 | 16.43 | 0.38 | 2.37% | 16.17 | 16.54 | 16.11 | 870,249 |
| May 31 2024 | 16.05 | 0.45 | 2.88% | 15.63 | 16.06 | 15.63 | 661,435 |
| May 30 2024 | 15.60 | 0.54 | 3.59% | 15.14 | 15.73 | 15.14 | 694,133 |
| May 29 2024 | 15.06 | -0.11 | -0.73% | 15.07 | 15.25 | 15.045 | 520,532 |
| May 28 2024 | 15.17 | -0.37 | -2.38% | 15.65 | 15.77 | 15.155 | 648,743 |
| May 24 2024 | 15.54 | 0.18 | 1.17% | 15.30 | 15.565 | 15.26 | 530,687 |
| May 23 2024 | 15.36 | -0.28 | -1.79% | 15.59 | 15.69 | 15.185 | 577,454 |
| May 22 2024 | 15.64 | 0.10 | 0.64% | 15.52 | 15.90 | 15.49 | 793,785 |
| May 21 2024 | 15.54 | 0.44 | 2.91% | 15.03 | 15.55 | 15.03 | 913,732 |
| May 20 2024 | 15.10 | 0.07 | 0.47% | 15.23 | 15.30 | 15.08 | 766,696 |
| May 17 2024 | 15.03 | -0.08 | -0.53% | 15.19 | 15.195 | 15.03 | 491,080 |
| May 16 2024 | 15.11 | 0.21 | 1.41% | 14.84 | 15.41 | 14.81 | 771,965 |
| May 15 2024 | 14.90 | -0.25 | -1.65% | 15.20 | 15.24 | 14.86 | 637,449 |
| May 14 2024 | 15.15 | -0.08 | -0.53% | 15.42 | 15.44 | 15.00 | 785,105 |
| May 13 2024 | 15.23 | -0.33 | -2.12% | 15.56 | 15.605 | 15.04 | 904,385 |
| May 10 2024 | 15.56 | 0.07 | 0.45% | 15.47 | 15.63 | 15.355 | 746,862 |
| May 09 2024 | 15.49 | 0.13 | 0.85% | 16.00 | 16.15 | 15.025 | 1,272,206 |
| May 08 2024 | 15.36 | 0.05 | 0.33% | 15.17 | 15.385 | 15.00 | 656,998 |
| May 07 2024 | 15.31 | 0.02 | 0.13% | 15.22 | 15.36 | 15.03 | 1,083,768 |
| May 06 2024 | 15.29 | 0.03 | 0.20% | 15.39 | 15.47 | 15.22 | 626,165 |
| May 03 2024 | 15.26 | -0.03 | -0.20% | 15.43 | 15.45 | 15.15 | 543,840 |
| May 02 2024 | 15.29 | 0.45 | 3.03% | 14.96 | 15.37 | 14.93 | 480,961 |
| May 01 2024 | 14.84 | -0.06 | -0.40% | 14.87 | 15.14 | 14.84 | 614,874 |
| Apr 30 2024 | 14.90 | -0.20 | -1.32% | 15.10 | 15.10 | 14.865 | 606,264 |
| Apr 29 2024 | 15.10 | 0.04 | 0.27% | 15.14 | 15.215 | 14.98 | 591,013 |
| Apr 26 2024 | 15.06 | 0.09 | 0.60% | 14.98 | 15.15 | 14.90 | 576,757 |
| Apr 25 2024 | 14.97 | -0.15 | -0.99% | 14.94 | 15.0887 | 14.86 | 429,012 |
| Apr 24 2024 | 15.12 | -0.01 | -0.07% | 15.13 | 15.155 | 14.99 | 541,252 |
| Apr 23 2024 | 15.13 | 0.19 | 1.27% | 14.94 | 15.27 | 14.94 | 439,541 |
| Apr 22 2024 | 14.94 | 0.21 | 1.43% | 14.84 | 15.10 | 14.805 | 462,655 |
| Apr 19 2024 | 14.73 | 0.03 | 0.20% | 14.70 | 14.94 | 14.59 | 818,303 |
| Apr 18 2024 | 14.70 | -0.17 | -1.14% | 14.89 | 14.97 | 14.49 | 652,303 |
| Apr 17 2024 | 14.87 | -0.25 | -1.65% | 15.20 | 15.27 | 14.84 | 403,450 |
| Apr 16 2024 | 15.12 | -0.08 | -0.53% | 15.08 | 15.315 | 15.04 | 401,603 |
| Apr 15 2024 | 15.20 | -0.18 | -1.17% | 15.43 | 15.49 | 15.115 | 328,423 |
| Apr 12 2024 | 15.38 | -0.34 | -2.16% | 15.58 | 15.70 | 15.20 | 366,692 |
| Apr 11 2024 | 15.72 | 0.01 | 0.06% | 15.77 | 15.865 | 15.44 | 476,535 |
| Apr 10 2024 | 15.71 | -0.26 | -1.63% | 15.61 | 15.905 | 15.40 | 844,021 |
| Apr 09 2024 | 15.97 | -0.12 | -0.75% | 16.19 | 16.24 | 15.88 | 508,473 |
| Apr 08 2024 | 16.09 | 0.47 | 3.01% | 15.70 | 16.10 | 15.62 | 745,803 |
| Apr 05 2024 | 15.62 | 0.26 | 1.69% | 15.29 | 15.94 | 15.29 | 902,746 |
| Apr 04 2024 | 15.36 | -0.02 | -0.13% | 15.52 | 15.705 | 15.26 | 465,228 |
| Apr 03 2024 | 15.38 | 0.12 | 0.79% | 15.15 | 15.495 | 15.15 | 410,606 |
| Apr 02 2024 | 15.26 | -0.28 | -1.80% | 15.44 | 15.44 | 14.97 | 853,328 |
| Apr 01 2024 | 15.54 | -0.07 | -0.45% | 15.64 | 15.94 | 15.47 | 758,856 |
| Mar 28 2024 | 15.61 | -0.04 | -0.26% | 15.64 | 15.865 | 15.54 | 762,066 |
| Mar 27 2024 | 15.65 | 0.00 | 0.00% | 15.77 | 15.85 | 15.54 | 633,527 |
| Mar 26 2024 | 15.65 | -0.18 | -1.14% | 15.97 | 16.04 | 15.65 | 770,538 |
| Mar 25 2024 | 15.83 | -0.26 | -1.62% | 16.095 | 16.24 | 15.815 | 941,917 |
| Mar 22 2024 | 16.09 | -0.02 | -0.12% | 16.12 | 16.16 | 15.875 | 632,044 |
| Mar 21 2024 | 16.11 | 0.43 | 2.74% | 15.68 | 16.21 | 15.60 | 1,265,983 |
