Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2023-03-31	Z	CXW	9.15	9.22	9.0301	9.20	0.08	963,075	2,573
2023-03-30	Z	CXW	9.13	9.18	9.02	9.11	0.02	524,056	3,736
2023-03-29	Z	CXW	9.18	9.195	8.965	9.08	-0.03	936,293	3,334
2023-03-28	Z	CXW	9.08	9.24	9.02	9.10	0.005	525,947	2,620
2023-03-27	Z	CXW	9.13	9.175	8.98	9.09	0.09	705,380	3,156
2023-03-24	Z	CXW	8.90	9.10	8.84	9.01	0.025	606,123	2,434
2023-03-23	Z	CXW	8.96	9.145	8.92	8.99	0.06	1,113,630	3,261
2023-03-22	Z	CXW	9.06	9.105	8.93	8.93	-0.08	828,428	3,435
2023-03-21	Z	CXW	9.11	9.21	9.00	9.01	0.06	988,997	3,448
2023-03-20	Z	CXW	9.01	9.19	8.92	8.95	-0.03	963,941	3,876
2023-03-17	Z	CXW	8.95	9.23	8.89	8.98	-0.11	3,513,001	3,965
2023-03-16	Z	CXW	9.28	9.31	9.07	9.08	-0.32	1,209,893	4,728
2023-03-15	Z	CXW	9.40	9.505	9.30	9.40	-0.28	1,639,400	4,996
2023-03-14	Z	CXW	9.43	9.75	9.41	9.68	0.41	1,550,597	4,776
2023-03-13	Z	CXW	9.39	9.55	9.27	9.27	-0.30	1,217,773	4,563
2023-03-10	Z	CXW	9.50	9.82	9.495	9.58	0.025	1,311,154	4,619
2023-03-09	Z	CXW	9.75	9.88	9.505	9.55	-0.275	1,140,942	3,778
2023-03-08	Z	CXW	9.45	9.83	9.44	9.83	0.355	851,378	4,733
2023-03-07	Z	CXW	9.80	9.80	9.1909	9.47	-0.21	1,091,836	3,631
2023-03-06	Z	CXW	10.03	10.04	9.59	9.68	-0.46	1,045,339	4,321
2023-03-03	Z	CXW	9.82	10.25	9.77	10.14	0.40	1,133,161	3,865
2023-03-02	Z	CXW	9.71	9.78	9.58	9.74	-0.065	738,852	3,806
2023-03-01	Z	CXW	9.75	9.92	9.70	9.81	0.10	655,245	4,329
2023-02-28	Z	CXW	9.79	9.83	9.66	9.71	-0.09	1,011,615	3,389
2023-02-27	Z	CXW	10.15	10.16	9.785	9.81	-0.235	656,804	3,160
2023-02-24	Z	CXW	10.00	10.145	9.96	10.04	-0.105	718,102	2,849
2023-02-23	Z	CXW	10.16	10.235	10.00	10.14	0.085	767,733	3,403
2023-02-22	Z	CXW	10.51	10.615	10.06	10.06	-0.435	1,462,057	4,611
2023-02-21	Z	CXW	10.43	10.5487	10.25	10.50	-0.04	1,053,037	3,692
2023-02-17	Z	CXW	11.02	11.05	10.56	10.56	-0.415	872,524	4,638
2023-02-16	Z	CXW	10.67	11.025	10.43	10.99	0.17	1,152,751	5,813
2023-02-15	Z	CXW	10.73	10.89	10.51	10.82	-0.07	1,217,684	4,253
2023-02-14	Z	CXW	11.42	11.55	10.6516	10.89	-0.705	2,614,458	12,447
2023-02-13	Z	CXW	11.65	11.88	11.485	11.60	0.06	1,522,289	6,679
2023-02-10	Z	CXW	11.32	11.54	11.17	11.54	0.14	1,524,187	7,573
2023-02-09	Z	CXW	10.08	11.48	10.04	11.40	1.315	3,628,865	11,796
2023-02-08	Z	CXW	10.09	10.16	10.00	10.08	-0.115	1,803,569	6,534
2023-02-07	Z	CXW	10.10	10.255	9.99	10.19	0.08	1,293,313	4,228
2023-02-06	Z	CXW	10.40	10.42	10.00	10.11	-0.35	1,145,047	4,896
2023-02-03	Z	CXW	10.58	10.65	10.36	10.45	-0.16	1,139,994	4,184
2023-02-02	Z	CXW	10.67	10.85	10.50	10.61	-0.005	816,745	4,511
2023-02-01	Z	CXW	10.56	10.775	10.375	10.61	-0.03	1,070,598	6,449
2023-01-31	Z	CXW	10.52	10.79	10.50	10.64	0.265	1,282,780	4,168
2023-01-30	Z	CXW	10.47	10.5751	10.29	10.38	-0.185	723,765	3,894
2023-01-27	Z	CXW	10.82	10.91	10.55	10.56	-0.27	460,936	3,356
2023-01-26	Z	CXW	10.99	10.995	10.55	10.82	-0.185	982,863	2,933
2023-01-25	Z	CXW	10.56	11.01	10.495	11.00	0.39	1,159,302	4,039
2023-01-24	Z	CXW	10.61	10.81	10.59	10.61	-0.10	994,209	4,021
2023-01-23	Z	CXW	11.14	11.14	10.70	10.71	-0.39	999,691	3,789
2023-01-20	Z	CXW	11.11	11.15	10.95	11.09	0.085	1,041,754	3,499
2023-01-19	Z	CXW	10.95	11.05	10.75	11.00	-0.04	1,190,027	3,303
2023-01-18	Z	CXW	11.28	11.33	10.975	11.04	-0.245	833,807	4,117
2023-01-17	Z	CXW	11.45	11.60	11.28	11.28	-0.22	614,539	2,633
2023-01-13	Z	CXW	11.55	11.62	11.45	11.50	-0.065	527,348	2,234
2023-01-12	Z	CXW	11.51	11.66	11.415	11.58	0.155	781,154	3,683
2023-01-11	Z	CXW	11.23	11.46	10.95	11.42	0.22	864,130	3,203
2023-01-10	Z	CXW	11.35	11.35	11.06	11.19	-0.17	720,490	3,276
2023-01-09	Z	CXW	11.49	11.49	11.185	11.36	-0.12	968,030	4,136
2023-01-06	Z	CXW	11.45	11.57	11.38	11.49	0.125	614,179	3,501
2023-01-05	Z	CXW	11.35	11.475	11.11	11.36	0.015	848,486	3,503
2023-01-04	Z	CXW	11.53	11.61	11.295	11.35	-0.135	757,513	3,279
2023-01-03	Z	CXW	11.67	11.78	11.40	11.48	-0.075	808,154	5,475