U.S. Markets close in 5 hrs 40 mins

CoreCivic Inc. Registered Share (PSRA.SG)


Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
26.71-0.09 (-0.34%)
As of 8:06AM CEST. Market open.
People also watch
GEOCXW
DateOpenHighLowCloseAdj Close*Volume
May 29, 201726.7126.7126.7126.7126.71-
Nov 09, 201613.0719.3912.9119.0419.046,144
Nov 08, 201612.9012.9112.6612.7612.76200
Nov 07, 201613.2213.2412.8812.8812.88-
Nov 04, 201612.6712.9612.6512.9612.96550
Nov 03, 201612.3112.8712.3112.7012.70150
Nov 02, 201612.5912.7712.5012.5212.52100
Nov 01, 201613.1013.2612.3612.6412.64550
Oct 31, 201612.0113.2812.0113.2813.2820
Oct 28, 201612.1612.2512.1112.2512.25-
Oct 27, 201612.3912.4112.0312.1512.15-
Oct 26, 201612.5212.6212.4112.4112.4150
Oct 25, 201612.5312.5512.4812.4812.48-
Oct 24, 201612.7912.7912.3512.4912.49-
Oct 21, 201612.4512.8012.4212.7612.76-
Oct 20, 201612.9012.9012.4112.4112.41150
Oct 19, 201613.1613.3512.6512.9212.9270
Oct 18, 201612.9613.7812.9613.1313.13100
Oct 17, 201612.7813.1912.7513.1913.19-
Oct 14, 201612.8112.9312.7612.8112.81-
Oct 13, 201612.8512.8812.6612.7312.73-
Oct 12, 201612.0813.2512.0513.2213.2234
Oct 11, 201611.9812.2611.9811.9811.98100
Oct 10, 201611.9712.1911.9012.0212.02360
Oct 07, 201612.1912.1911.9011.9411.94150
Oct 06, 201612.1912.3712.1112.1112.11150
Oct 05, 201612.4012.4412.0812.1912.19-
Oct 04, 201612.2212.5512.2212.3212.32110
Sep 30, 201612.2112.4112.2112.2212.22-
Sep 29, 201612.8812.8812.2812.2812.28596
Sep 29, 20160.54 Dividend
Sep 28, 201613.1513.3113.0413.0413.04200
Sep 27, 201614.1714.2313.0313.0313.031,905
Sep 26, 201614.0414.3814.0414.3814.38900
Sep 23, 201614.4714.4714.1314.1514.15100
Sep 22, 201613.8914.0713.8914.0714.07-
Sep 21, 201614.1414.3513.8013.9913.99170
Sep 20, 201614.7814.7814.1014.1014.10-
Sep 19, 201614.3914.6614.3614.6614.6650
Sep 16, 201614.2714.5514.2614.3614.36-
Sep 15, 201614.1214.3014.0814.1914.19-
Sep 14, 201613.8714.1113.8514.0314.0322
Sep 13, 201613.6614.0013.4413.5313.531,000
Sep 12, 201613.5713.8913.3413.7813.78200
Sep 09, 201614.1214.1613.6813.7113.71235
Sep 08, 201614.1314.2314.1114.2314.23-
Sep 07, 201614.1514.2014.1214.1414.14-
Sep 06, 201614.2914.4914.0214.4014.40150
Sep 05, 201614.2314.5114.2314.2514.2520
Sep 02, 201613.8514.3813.8514.1914.1970
Sep 01, 201614.3014.3013.6313.6313.63670
Aug 31, 201614.2414.5014.2414.4114.41500
Aug 30, 201614.9214.9214.2214.2214.22-
Aug 29, 201615.5615.9814.2214.6914.69392
Aug 26, 201615.9116.0815.7915.7915.79-
Aug 25, 201615.8615.9715.6915.9215.92-
Aug 24, 201616.1216.3215.5915.8115.81400
Aug 23, 201616.9117.1116.6416.6416.64-
Aug 22, 201617.2017.2717.0017.0217.02795
Aug 19, 201616.1417.7216.1217.4617.462,886
Aug 18, 201623.8724.2713.0114.9314.931,752
Aug 17, 201623.5924.0023.4223.8923.89547
Aug 16, 201623.8323.8323.3623.3623.36-
Aug 15, 201624.2224.6624.1424.2824.2820
Aug 12, 201624.3924.4224.1724.1824.18-
Aug 11, 201624.5324.6024.3124.3724.37-
Aug 10, 201624.8824.9124.3224.3224.32-
Aug 09, 201625.5426.0224.9025.0325.03128
Aug 08, 201625.6325.8325.6325.7825.78-
Aug 05, 201625.9226.1925.6526.1926.1940
Aug 04, 201627.6227.6225.5125.8725.87100
Aug 03, 201628.1528.1527.7127.8527.85-
Aug 02, 201628.8728.8728.2528.3228.32-
Aug 01, 201628.5929.1028.4328.8328.83350
Jul 29, 201628.3128.3128.1328.1328.13-
Jul 28, 201628.5528.5528.2628.3528.35-
Jul 27, 201628.9929.0428.7228.7528.75230
Jul 26, 201629.2229.2228.8628.8628.86-
Jul 25, 201629.0729.3729.0429.3029.30-
Jul 22, 201628.8029.3628.8028.9928.99135
Jul 21, 201629.1929.2028.8728.8728.87-
Jul 20, 201629.4529.5529.1929.1929.19-
Jul 19, 201629.5429.6929.3229.4329.4310
Jul 18, 201629.6629.7029.6229.6829.68-
Jul 15, 201629.4029.6829.3529.5829.58-
Jul 14, 201629.9730.1829.3829.3829.38-
Jul 13, 201629.5329.8929.5329.8929.89-
Jul 12, 201629.1329.4629.1329.4629.46-
Jul 11, 201629.1829.5729.0529.5729.57147
Jul 08, 201629.0429.4928.8029.1229.12880
Jul 07, 201630.1030.1029.0729.0729.07-
Jul 06, 201630.5330.5329.8429.8429.84613
Jul 05, 201629.9829.9829.7829.9829.9820
Jul 04, 201630.1330.4830.0330.0330.0315
Jul 01, 201631.2831.2830.0431.0231.0230
Jun 30, 201631.0631.1730.8331.1731.17-
Jun 29, 201631.2831.3330.8530.9730.97-
Jun 28, 20160.000.000.000.000.00-
Jun 27, 20160.000.000.000.000.00-
Jun 24, 201629.5030.8729.5030.4030.40-
*Close price adjusted for dividends and splits.
Loading more data...