PSRA.SG - CoreCivic Inc. Registered Share

Stuttgart - Stuttgart Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Mar 19, 201916.7216.7216.7216.7216.72-
Mar 18, 201916.8216.8216.6616.7016.70150
Mar 15, 201916.8416.9016.8216.9016.90-
Mar 14, 201916.8216.9516.6416.8816.882,000
Mar 13, 201917.0617.2817.0617.1017.10-
Mar 12, 201917.4317.5017.3717.4717.47-
Mar 11, 201917.1017.2417.0217.2417.24-
Mar 08, 201917.2817.4917.1317.1917.19150
Mar 07, 201917.4017.7517.4017.4517.45-
Mar 06, 201918.2718.2718.0818.0818.08-
Mar 05, 201918.4318.4618.4318.4618.46-
Mar 04, 201918.1918.4818.1918.4818.48-
Mar 01, 201918.5518.5718.0118.0118.01-
Feb 28, 201918.6318.9618.6218.6218.622,000
Feb 27, 201918.7618.8518.6118.8218.82-
Feb 26, 201919.1219.1218.8018.8018.80-
Feb 25, 201919.2919.5019.2919.5019.50-
Feb 22, 201918.8919.2818.8919.2819.28-
Feb 21, 201918.7018.7018.6018.6318.63-
Feb 20, 201917.8818.4917.8818.4918.49-
Feb 19, 201917.8417.9517.8417.9517.95-
Feb 18, 201917.8117.8117.8117.8117.81-
Feb 15, 201917.4717.8617.4717.8617.86-
Feb 14, 201917.6818.0617.6117.7817.78194
Feb 13, 201917.5817.6517.5817.6517.65-
Feb 12, 201917.8917.8917.6017.6017.60-
Feb 11, 201917.7017.8617.7017.8617.86-
Feb 08, 201917.5217.8017.5217.8017.80-
Feb 07, 201917.3317.6917.3317.5917.5950
Feb 06, 201917.4317.5117.3917.4917.49-
Feb 05, 201917.2917.4417.2917.4417.44-
Feb 04, 201916.8617.3016.8617.3017.30-
Feb 01, 201917.2517.2516.7716.9016.9020
Jan 31, 201916.8516.8516.8516.8516.85-
Jan 30, 201917.0017.3017.0017.2817.28275
Jan 29, 201916.6216.7816.6216.7816.78-
Jan 28, 201916.6016.6016.6016.6016.60-
Jan 25, 201916.8316.8316.6916.6916.69-
Jan 24, 201916.6216.7416.6216.7416.74-
Jan 23, 201916.6716.7916.6016.6016.60-
Jan 22, 201917.0017.0016.7816.7816.78-
Jan 21, 201917.4217.4217.4217.4217.4250
Jan 18, 201916.9716.9716.9116.9116.91-
Jan 17, 201916.9716.9716.9716.9716.97-
Jan 16, 201916.6716.9516.6716.9516.95-
Jan 15, 201916.4216.7516.4216.7516.75-
Jan 14, 201916.6817.0216.6816.7016.7050
Jan 11, 201916.5717.1416.5717.1417.1460
Jan 10, 201916.2016.5816.2016.5816.58-
Jan 09, 201916.2416.3916.2416.3916.39-
Jan 08, 201915.7416.1615.7416.1616.16-
Jan 07, 201915.6015.8015.5415.8015.80-
Jan 04, 201915.3715.7115.3715.7115.71-
Jan 03, 201914.9415.4714.9115.3415.34-
Jan 02, 201914.8515.3714.8315.1715.17-
Jan 02, 20190.43 Dividend
Dec 28, 201815.2215.2215.2215.2214.79-
Dec 27, 201815.8115.8115.2115.2114.78-
Dec 21, 201816.7716.7716.3816.3815.92-
Dec 20, 201816.2016.5516.1816.5516.08-
Dec 19, 201817.5217.5216.6016.6016.13-
Dec 18, 201817.4917.9317.4917.9317.42-
Dec 17, 201818.4618.4618.1218.1217.61-
Dec 14, 201818.6218.8418.6218.6718.14-
Dec 13, 201818.7919.0418.7019.0418.50-
Dec 12, 201819.1119.1718.9918.9918.45-
Dec 11, 201819.0919.2519.0719.0718.53-
Dec 10, 201819.1019.1819.0419.1718.63-
Dec 07, 201819.1919.2719.1919.2718.73-
Dec 06, 201818.7618.7618.6018.6818.15-
Dec 05, 201818.7418.7418.7018.7018.17-
Dec 04, 201819.2719.2719.1819.1818.64-
Dec 03, 201819.5119.5119.0519.1518.61-
Nov 30, 201819.1719.1919.1719.1918.65-
Nov 29, 201819.0219.2918.9819.2918.75-
Nov 28, 201818.8219.1618.8219.1618.62-
Nov 27, 201819.0819.5019.0819.1918.65155
Nov 26, 201818.9619.0518.8519.0518.51-
Nov 23, 201818.4119.0318.4119.0318.49-
Nov 22, 201818.4218.4318.4218.4317.91-
Nov 21, 201818.5518.8118.5518.8118.28-
Nov 20, 201818.4718.6618.4718.6618.13-
Nov 19, 201818.5818.6218.4418.4617.94-
Nov 16, 201818.9519.1118.8218.8718.34100
Nov 15, 201819.3019.3518.9918.9918.45-
Nov 14, 201819.8219.9519.2419.2418.70-
Nov 13, 201820.0620.1020.0620.1019.53-
Nov 12, 201819.2219.6219.2219.6219.07-
Nov 09, 201819.3519.5319.1119.1118.57-
Nov 08, 201819.0219.0219.0219.0218.48-
Nov 07, 201818.9019.0718.9019.0218.48-
Nov 06, 201820.3420.3419.9119.9119.35-
Nov 05, 201819.6920.6019.6720.4019.82-
Nov 02, 201819.7519.8219.4119.8219.26-
Nov 01, 201819.6319.7819.5519.5519.00-
Oct 31, 201820.6720.6719.9819.9819.42-
Oct 30, 201820.6620.8420.6620.8120.22-
Oct 29, 201820.6521.0020.6520.7120.12576
Oct 26, 201820.8920.8920.5920.7320.14-
Oct 25, 201820.7720.8820.7720.8820.29-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...