Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-24	Z	CXW	15.13	15.155	14.99	15.12	-0.015	542,187	3,806	12.81	16.85
2024-04-23	Z	CXW	14.94	15.27	14.94	15.13	0.205	439,527	4,899	14.50	16.33
2024-04-22	Z	CXW	14.84	15.10	14.805	14.94	0.21	462,655	3,955	13.17	16.85
2024-04-19	Z	CXW	14.70	14.94	14.59	14.73	0.01	818,265	4,567	14.61	16.33
2024-04-18	Z	CXW	14.89	14.97	14.49	14.70	-0.16	652,303	3,736	12.81	16.53
2024-04-17	Z	CXW	15.20	15.27	14.84	14.87	-0.26	403,450	3,633	14.75	16.33
2024-04-16	Z	CXW	15.08	15.315	15.04	15.12	-0.095	401,602	3,595	13.49	16.00
2024-04-15	Z	CXW	15.43	15.47	15.115	15.18	-0.20	328,424	2,474	13.49	16.85
2024-04-12	Z	CXW	15.58	15.69	15.20	15.38	-0.34	366,691	3,404	13.75	17.07
2024-04-11	Z	CXW	15.77	15.865	15.44	15.72		476,285	3,361	13.91	16.85
2024-04-10	Z	CXW	15.61	15.905	15.40	15.71	-0.25	844,021	3,931	13.91	16.85
2024-04-09	Z	CXW	16.19	16.24	15.88	15.97	-0.12	508,473	3,664	15.80	16.85
2024-04-08	Z	CXW	15.70	16.10	15.62	16.09	0.48	745,802	3,996	15.97	16.70
2024-04-05	Z	CXW	15.29	15.94	15.29	15.62	0.27	902,746	4,055	13.91	16.70
2024-04-04	Z	CXW	15.52	15.705	15.26	15.36	-0.02	465,228	2,838	15.19	15.67
2024-04-03	Z	CXW	15.15	15.495	15.15	15.38	0.135	410,606	3,079	13.85	15.69
2024-04-02	Z	CXW	15.44	15.44	14.97	15.26	-0.29	853,328	4,067	14.95	15.57
2024-04-01	Z	CXW	15.64	15.94	15.47	15.54	-0.06	758,854	4,064	14.18	16.35
2024-03-29	Z	CXW	15.64	15.865	15.54	15.61	-0.04	0	0	14.18	16.70
2024-03-28	Z	CXW	15.64	15.865	15.54	15.61	-0.04	762,066	2,470	14.18	16.70
2024-03-27	Z	CXW	15.77	15.85	15.54	15.65	0.01	633,899	2,781	14.32	16.52
2024-03-26	Z	CXW	15.97	16.04	15.65	15.65	-0.18	770,538	2,735	14.32	16.85
2024-03-25	Z	CXW	16.095	16.24	15.815	15.83	-0.26	941,916	4,069	15.83	16.85
2024-03-22	Z	CXW	16.12	16.15	15.875	16.09	-0.02	632,043	3,599	15.70	17.34
2024-03-21	Z	CXW	15.68	16.21	15.60	16.11	0.435	1,265,635	5,357	13.89	16.11
2024-03-20	Z	CXW	14.68	15.71	14.68	15.68	0.96	1,341,462	6,448	14.75	16.70
2024-03-19	Z	CXW	14.45	14.99	14.37	14.72	0.195	1,483,886	4,984	13.85	16.26
2024-03-18	Z	CXW	14.78	14.84	14.495	14.52	-0.34	821,378	3,170	6.15	14.99
2024-03-15	Z	CXW	14.56	14.90	14.5377	14.85	0.26	2,626,682	4,117	14.43	15.53
2024-03-14	Z	CXW	14.82	14.89	14.495	14.58	-0.18	744,177	3,581	14.41	14.66
2024-03-13	Z	CXW	14.60	15.025	14.56	14.76	0.12	832,587	4,085	14.41	15.53
2024-03-12	Z	CXW	14.82	15.09	14.56	14.64	-0.23	1,188,701	4,225	13.18	14.99
2024-03-11	Z	CXW	14.80	14.92	14.625	14.87	-0.01	577,310	2,442	13.38	16.28
2024-03-08	Z	CXW	14.89	14.89	14.49	14.87	0.02	635,037	3,879	14.32	15.29
2024-03-07	Z	CXW	14.85	14.97	14.665	14.85	0.09	639,140	2,877	14.37	15.31
2024-03-06	Z	CXW	14.72	14.93	14.56	14.76	0.23	674,644	3,840	13.89	14.76
2024-03-05	Z	CXW	14.43	14.72	14.30	14.53	-0.02	936,194	4,158	14.32	16.26
2024-03-04	Z	CXW	14.93	14.99	14.46	14.55	-0.44	836,563	3,783	14.28	15.79
2024-03-01	Z	CXW	15.25	15.25	14.7701	14.98	-0.25	788,943	4,347	13.31	18.00
2024-02-29	Z	CXW	15.14	15.38	15.05	15.23	0.405	1,200,785	4,222	14.50	15.35
2024-02-28	Z	CXW	14.53	15.13	14.48	14.81	0.18	1,345,770	4,731	13.31	16.42
2024-02-27	Z	CXW	14.51	14.815	14.51	14.62	0.17	1,177,801	3,782	12.92	16.85
2024-02-26	Z	CXW	14.28	14.685	14.265	14.46	0.14	1,083,502	4,318	12.92	16.85
2024-02-23	Z	CXW	14.29	14.4775	14.22	14.32	0.055	862,378	3,908	14.07	14.49
2024-02-22	Z	CXW	14.36	14.39	14.095	14.27	-0.035	862,208	3,642	12.69	15.68
2024-02-21	Z	CXW	14.26	14.535	14.23	14.31	0.06	893,766	4,607	13.87	15.90
2024-02-20	Z	CXW	14.39	14.46	14.23	14.26	-0.34	1,235,950	4,981	13.76	15.18
2024-02-19	Z	CXW	14.16	14.81	14.07	14.60	0.36	0	0	14.47	16.27
2024-02-16	Z	CXW	14.16	14.81	14.07	14.60	0.36	1,443,352	6,572	14.47	16.27
2024-02-15	Z	CXW	14.25	14.62	14.08	14.24	0.14	1,523,699	6,286	13.85	15.84
2024-02-14	Z	CXW	14.46	14.53	13.9417	14.11	-0.21	1,299,009	5,529	12.35	16.85
2024-02-13	Z	CXW	14.34	14.92	14.17	14.33	-0.37	1,611,989	6,152	12.99	14.39
2024-02-12	Z	CXW	15.03	15.05	14.60	14.69	-0.15	1,374,982	5,584	12.92	16.33
2024-02-09	Z	CXW	15.05	15.1656	14.61	14.84	-0.14	1,480,181	7,203	12.85	15.53
2024-02-08	Z	CXW	14.17	15.125	13.58	15.00	0.845	1,523,024	6,410	13.35	16.85
2024-02-07	Z	CXW	14.20	14.485	14.105	14.15	0.03	1,282,089	4,594	13.65	14.59
2024-02-06	Z	CXW	14.35	14.35	14.05	14.12	-0.295	745,807	3,974	8.30	15.68
2024-02-05	Z	CXW	14.40	14.55	14.21	14.41	-0.08	978,114	3,468	14.21	14.77
2024-02-02	Z	CXW	14.58	14.72	14.42	14.49	-0.18	868,447	2,989	14.33	15.30
2024-02-01	Z	CXW	14.29	14.67	14.11	14.67	0.45	988,286	4,301	12.90	16.59
2024-01-31	Z	CXW	14.59	14.59	14.04	14.22	-0.38	899,990	5,246	12.80	16.66
2024-01-30	Z	CXW	14.84	14.99	14.56	14.58	-0.31	533,889	3,064	12.96	16.85
2024-01-29	Z	CXW	14.57	14.88	14.45	14.88	0.33	637,690	2,970	13.32	16.45
2024-01-26	Z	CXW	14.46	14.675	14.42	14.54	0.065	604,328	2,806	12.80	16.59