CXW(CXW)
CXW
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $32.60 | $33.42 | $32.02 | $32.93 | 1.40M |
| 10/8/2026 | $31.38 | $32.73 | $31.29 | $32.71 | 2.16M |
| 10/7/2026 | $31.62 | $32.58 | $31.02 | $31.82 | 1.72M |
| 10/6/2026 | $33.50 | $34.25 | $31.29 | $31.78 | 4.38M |
| 10/5/2026 | $33.70 | $35.02 | $33.40 | $33.73 | 2.92M |
| 10/2/2026 | $32.69 | $34.15 | $32.62 | $33.43 | 1.68M |
| 10/1/2026 | $33.28 | $33.28 | $31.96 | $32.49 | 2.51M |
| 9/30/2026 | $32.65 | $33.25 | $32.14 | $32.25 | 1.81M |
| 9/29/2026 | $31.57 | $32.79 | $31.49 | $32.67 | 2.51M |
| 9/28/2026 | $32.05 | $33.18 | $30.66 | $31.69 | 2.48M |
| 9/25/2026 | $32.91 | $33.90 | $31.33 | $32.13 | 2.90M |
| 9/24/2026 | $32.15 | $34.63 | $32.07 | $34.36 | 2.62M |
| 9/23/2026 | $31.29 | $32.76 | $30.55 | $32.28 | 1.77M |
| 9/22/2026 | $32.63 | $33.00 | $30.70 | $31.47 | 2.42M |
| 9/21/2026 | $35.01 | $35.39 | $32.29 | $32.41 | 2.00M |
| 9/18/2026 | $35.92 | $36.55 | $35.09 | $35.23 | 3.66M |
| 9/17/2026 | $35.02 | $35.60 | $35.02 | $35.54 | 1.67M |
| 9/16/2026 | $35.01 | $35.76 | $34.76 | $34.93 | 2.30M |
| 9/15/2026 | $34.34 | $36.07 | $33.71 | $35.38 | 2.17M |
| 9/14/2026 | $34.75 | $35.26 | $34.04 | $34.23 | 1.36M |
| 9/11/2026 | $34.02 | $35.07 | $34.02 | $34.93 | 2.77M |
| 9/10/2026 | $34.41 | $34.68 | $34.13 | $34.41 | 2.26M |
| 9/9/2026 | $35.09 | $35.30 | $33.73 | $34.37 | 2.18M |
| 9/8/2026 | $34.49 | $35.26 | $34.17 | $35.05 | 1.84M |
| 9/4/2026 | $33.46 | $34.86 | $33.15 | $34.71 | 1.04M |
| 9/3/2026 | $32.31 | $34.15 | $32.28 | $33.66 | 1.69M |
| 9/2/2026 | $32.87 | $33.31 | $32.17 | $32.61 | 1.60M |
| 9/1/2026 | $33.44 | $33.45 | $31.73 | $32.72 | 2.19M |
| 8/31/2026 | $33.51 | $33.99 | $33.06 | $33.22 | 1.19M |
| 8/28/2026 | $33.85 | $34.39 | $33.64 | $33.81 | 1.78M |
| 8/27/2026 | $33.49 | $33.96 | $32.95 | $33.79 | 1.48M |
| 8/26/2026 | $33.13 | $34.16 | $32.99 | $33.99 | 1.92M |
| 8/25/2026 | $33.72 | $33.92 | $32.83 | $33.14 | 987,372 |
| 8/24/2026 | $34.01 | $34.50 | $33.70 | $33.84 | 1.35M |
| 8/21/2026 | $33.70 | $34.05 | $33.05 | $34.01 | 2.44M |
| 8/20/2026 | $32.00 | $33.60 | $31.85 | $33.51 | 1.73M |
| 8/19/2026 | $32.53 | $32.53 | $31.01 | $31.99 | 1.14M |
| 8/18/2026 | $33.38 | $33.44 | $32.31 | $32.40 | 1.08M |
| 8/17/2026 | $33.46 | $34.05 | $33.07 | $33.58 | 1.77M |
| 8/14/2026 | $31.56 | $33.06 | $31.56 | $32.82 | 1.80M |
| 8/13/2026 | $33.53 | $34.06 | $31.52 | $31.60 | 1.82M |
| 8/12/2026 | $33.90 | $34.66 | $32.99 | $33.60 | 2.92M |
| 8/11/2026 | $33.19 | $34.43 | $32.66 | $33.92 | 1.72M |
| 8/10/2026 | $33.97 | $34.86 | $32.93 | $33.00 | 1.63M |
| 8/7/2026 | $32.34 | $32.77 | $31.76 | $32.27 | 1.20M |
| 8/6/2026 | $28.82 | $34.00 | $28.50 | $32.24 | 2.61M |
| 8/5/2026 | $30.97 | $32.40 | $30.54 | $31.23 | 2.57M |
| 8/4/2026 | $29.87 | $30.58 | $29.87 | $30.15 | 842,230 |
| 8/3/2026 | $29.74 | $30.82 | $29.71 | $30.30 | 708,900 |
| 7/31/2026 | $29.93 | $30.55 | $29.53 | $29.90 | 1.06M |
| 7/30/2026 | $29.78 | $30.09 | $29.46 | $29.80 | 660,635 |
| 7/29/2026 | $30.66 | $30.80 | $29.67 | $29.75 | 725,272 |
| 7/28/2026 | $30.99 | $31.53 | $30.56 | $30.63 | 964,889 |
| 7/27/2026 | $31.61 | $31.71 | $30.92 | $31.21 | 996,934 |
| 7/24/2026 | $31.81 | $32.54 | $31.25 | $31.35 | 590,803 |
| 7/23/2026 | $31.70 | $32.31 | $31.04 | $31.65 | 1.95M |
| 7/22/2026 | $32.10 | $32.47 | $31.61 | $32.18 | 941,642 |
| 7/21/2026 | $32.15 | $32.69 | $31.62 | $32.08 | 846,331 |
| 7/20/2026 | $30.66 | $32.20 | $30.66 | $31.85 | 874,403 |
| 7/17/2026 | $30.32 | $30.75 | $30.06 | $30.65 | 983,436 |
| 7/16/2026 | $31.29 | $31.59 | $30.61 | $30.65 | 832,215 |
| 7/15/2026 | $31.43 | $31.60 | $31.02 | $31.09 | 1.01M |
| 7/14/2026 | $31.62 | $31.88 | $31.25 | $31.36 | 821,800 |
| 7/13/2026 | $32.00 | $32.30 | $30.99 | $31.43 | 853,408 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Industrial Stocks
More Industrials stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
