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 |
|---|---|---|---|---|---|---|---|
| Mar 28 2025 | 20.41 | -0.21 | -1.02% | 20.61 | 20.725 | 20.095 | 580,631 |
| Mar 27 2025 | 20.62 | 0.11 | 0.54% | 20.30 | 20.7496 | 20.29 | 847,152 |
| Mar 26 2025 | 20.51 | 0.26 | 1.28% | 20.18 | 20.53 | 20.05 | 1,029,037 |
| Mar 25 2025 | 20.25 | -0.12 | -0.59% | 20.26 | 20.42 | 20.06 | 676,886 |
| Mar 24 2025 | 20.37 | 0.36 | 1.80% | 20.33 | 20.46 | 20.02 | 889,186 |
| Mar 21 2025 | 20.01 | -0.53 | -2.58% | 20.38 | 20.38 | 19.95 | 1,003,485 |
| Mar 20 2025 | 20.54 | 0.18 | 0.88% | 20.21 | 21.02 | 20.185 | 863,916 |
| Mar 19 2025 | 20.36 | 0.53 | 2.67% | 20.01 | 20.58 | 19.83 | 830,529 |
| Mar 18 2025 | 19.83 | -0.25 | -1.25% | 19.79 | 20.29 | 19.73 | 1,102,898 |
| Mar 17 2025 | 20.08 | -0.24 | -1.18% | 20.06 | 20.16 | 19.68 | 1,012,332 |
| Mar 14 2025 | 20.32 | 0.46 | 2.32% | 20.02 | 20.47 | 19.91 | 642,689 |
| Mar 13 2025 | 19.86 | -0.23 | -1.14% | 19.98 | 20.28 | 19.50 | 1,074,266 |
| Mar 12 2025 | 20.09 | 1.36 | 7.26% | 19.12 | 20.28 | 19.035 | 1,917,439 |
| Mar 11 2025 | 18.73 | -0.27 | -1.42% | 18.94 | 19.23 | 18.53 | 1,412,980 |
| Mar 10 2025 | 19.00 | -0.07 | -0.37% | 18.72 | 19.27 | 18.53 | 1,404,802 |
| Mar 07 2025 | 19.07 | -0.10 | -0.52% | 19.13 | 19.44 | 18.15 | 2,357,561 |
| Mar 06 2025 | 19.17 | 0.77 | 4.18% | 19.12 | 19.61 | 18.50 | 1,473,210 |
| Mar 05 2025 | 18.40 | 0.37 | 2.05% | 18.33 | 18.68 | 17.91 | 970,138 |
| Mar 04 2025 | 18.03 | -0.15 | -0.83% | 17.93 | 18.299 | 17.54 | 1,083,870 |
| Mar 03 2025 | 18.18 | -0.58 | -3.09% | 18.85 | 19.23 | 17.99 | 1,128,773 |
| Feb 28 2025 | 18.76 | -0.16 | -0.85% | 18.78 | 18.89 | 18.26 | 1,577,765 |
| Feb 27 2025 | 18.92 | 0.76 | 4.19% | 18.00 | 19.34 | 17.94 | 1,723,008 |
| Feb 26 2025 | 18.16 | -0.04 | -0.22% | 18.09 | 18.65 | 18.031 | 1,795,604 |
| Feb 25 2025 | 18.20 | -0.03 | -0.16% | 18.16 | 18.31 | 17.70 | 1,110,835 |
| Feb 24 2025 | 18.23 | 0.21 | 1.17% | 18.20 | 18.48 | 17.86 | 1,116,002 |
| Feb 21 2025 | 18.02 | -0.51 | -2.75% | 18.76 | 18.76 | 17.46 | 1,240,264 |
| Feb 20 2025 | 18.53 | -0.61 | -3.19% | 19.06 | 19.07 | 18.50 | 762,027 |
| Feb 19 2025 | 19.14 | -0.05 | -0.26% | 19.00 | 19.37 | 18.80 | 949,187 |
| Feb 18 2025 | 19.19 | 0.36 | 1.91% | 18.73 | 19.20 | 18.36 | 1,658,855 |
| Feb 14 2025 | 18.83 | -0.23 | -1.21% | 19.03 | 19.24 | 18.66 | 979,112 |
| Feb 13 2025 | 19.06 | -0.12 | -0.63% | 19.35 | 19.9399 | 18.99 | 1,559,850 |
| Feb 12 2025 | 19.18 | 1.14 | 6.32% | 18.005 | 19.50 | 18.00 | 2,638,735 |
| Feb 11 2025 | 18.04 | -0.80 | -4.25% | 16.99 | 18.98 | 16.46 | 4,415,040 |
| Feb 10 2025 | 18.84 | 0.41 | 2.22% | 18.48 | 19.02 | 18.37 | 1,786,441 |
| Feb 07 2025 | 18.43 | -0.33 | -1.76% | 18.67 | 18.72 | 18.14 | 939,626 |
| Feb 06 2025 | 18.76 | -0.49 | -2.55% | 19.25 | 19.3619 | 18.38 | 1,238,703 |
| Feb 05 2025 | 19.25 | 0.37 | 1.96% | 19.17 | 19.41 | 18.70 | 1,244,568 |
| Feb 04 2025 | 18.88 | -1.13 | -5.65% | 19.69 | 19.7992 | 18.65 | 1,861,785 |
| Feb 03 2025 | 20.01 | -0.45 | -2.20% | 19.99 | 20.29 | 19.72 | 664,023 |
| Jan 31 2025 | 20.46 | -0.25 | -1.21% | 20.60 | 20.83 | 20.30 | 1,667,318 |
| Jan 30 2025 | 20.71 | 0.20 | 0.98% | 20.80 | 21.14 | 20.37 | 1,167,136 |
| Jan 29 2025 | 20.51 | 0.29 | 1.43% | 20.22 | 20.76 | 20.18 | 1,052,322 |
| Jan 28 2025 | 20.22 | -0.65 | -3.11% | 20.88 | 20.93 | 19.635 | 1,298,979 |
| Jan 27 2025 | 20.87 | -0.37 | -1.74% | 21.12 | 21.71 | 20.68 | 1,286,648 |
| Jan 24 2025 | 21.24 | -1.00 | -4.50% | 21.61 | 21.95 | 21.06 | 1,160,471 |
| Jan 23 2025 | 22.24 | 0.00 | 0.00% | 22.24 | 22.24 | 22.24 | 0 |
| Jan 22 2025 | 22.24 | -0.70 | -3.05% | 22.60 | 22.72 | 21.57 | 1,457,588 |
| Jan 21 2025 | 22.94 | -0.11 | -0.48% | 23.565 | 23.85 | 21.9403 | 1,477,396 |
| Jan 17 2025 | 23.05 | 0.34 | 1.50% | 23.04 | 23.6081 | 22.871 | 1,493,698 |
| Jan 16 2025 | 22.71 | -0.11 | -0.48% | 22.76 | 23.244 | 22.66 | 1,052,186 |
| Jan 15 2025 | 22.82 | 0.48 | 2.15% | 23.34 | 23.448 | 22.45 | 1,070,012 |
| Jan 14 2025 | 22.34 | 0.25 | 1.13% | 22.24 | 22.63 | 21.95 | 839,448 |
| Jan 13 2025 | 22.09 | 0.01 | 0.05% | 21.80 | 22.11 | 21.30 | 555,008 |
| Jan 10 2025 | 22.08 | -0.89 | -3.87% | 22.64 | 22.9887 | 21.88 | 992,751 |
| Jan 08 2025 | 22.97 | 1.05 | 4.79% | 21.79 | 22.98 | 21.67 | 1,449,944 |
| Jan 07 2025 | 21.92 | -0.04 | -0.18% | 21.95 | 21.97 | 20.86 | 943,632 |
| Jan 06 2025 | 21.96 | -0.26 | -1.17% | 22.22 | 22.53 | 21.81 | 811,920 |
| Jan 03 2025 | 22.22 | 0.49 | 2.25% | 21.71 | 22.34 | 21.39 | 638,993 |
| Jan 02 2025 | 21.73 | -0.01 | -0.05% | 21.77 | 22.14 | 21.36 | 803,656 |
| Dec 31 2024 | 21.74 | 0.16 | 0.74% | 21.64 | 22.33 | 21.5986 | 973,377 |
| Dec 30 2024 | 21.58 | 0.25 | 1.17% | 21.18 | 21.83 | 21.18 | 887,620 |
