U.S. Markets open in 6 hrs 11 mins

CoreCivic Inc. Registered Share (PSRA.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
6.50-0.31 (-4.49%)
As of 8:13AM CET. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Feb 26, 20216.506.506.506.506.50-
Feb 25, 20216.356.876.356.816.8170
Feb 24, 20216.116.286.116.276.27-
Feb 23, 20216.306.306.126.156.15-
Feb 22, 20215.916.255.866.256.25-
Feb 19, 20215.835.845.825.825.82-
Feb 18, 20216.246.245.985.985.98500
Feb 17, 20216.266.266.236.236.23-
Feb 16, 20216.306.356.306.356.35-
Feb 15, 20216.306.306.306.306.30-
Feb 12, 20216.226.256.226.236.23-
Feb 11, 20216.576.576.286.286.28-
Feb 10, 20216.516.516.496.496.49-
Feb 09, 20216.256.256.256.256.25-
Feb 08, 20215.945.945.925.925.92-
Feb 05, 20216.016.015.965.965.96-
Feb 04, 20215.735.875.735.845.84-
Feb 03, 20216.016.015.825.825.82-
Feb 02, 20215.966.115.966.106.1055
Feb 01, 20216.006.065.835.955.95-
Jan 29, 20215.656.355.656.356.35100
Jan 28, 20215.836.055.765.765.76-
Jan 27, 20215.135.255.135.255.252,000
Jan 26, 20215.405.465.185.185.181,000
Jan 25, 20215.535.535.415.495.49-
Jan 22, 20215.495.495.345.345.34-
Jan 21, 20215.505.545.505.545.54-
Jan 20, 20215.945.965.655.655.65-
Jan 19, 20215.966.005.956.006.00-
Jan 18, 20216.026.025.975.985.98-
Jan 15, 20215.776.035.776.036.03-
Jan 14, 20215.625.835.625.835.83-
Jan 13, 20215.575.615.535.615.61-
Jan 12, 20215.335.335.335.335.33-
Jan 11, 20215.415.425.405.405.40-
Jan 08, 20215.565.565.565.565.56-
Jan 07, 20215.595.595.595.595.59-
Jan 06, 20215.435.435.435.435.43-
Jan 05, 20215.425.535.415.535.531,000
Jan 04, 20215.375.415.345.345.34-
Dec 30, 20205.525.535.525.535.53-
Dec 29, 20205.725.725.725.725.72-
Dec 28, 20205.665.665.515.655.65-
Dec 23, 20205.275.505.275.505.50-
Dec 22, 20205.815.855.815.845.84-
Dec 21, 20206.026.025.875.875.87-
Dec 18, 20206.096.226.096.116.11130
Dec 17, 20206.136.136.136.136.13-
Dec 16, 20206.316.316.206.206.20-
Dec 15, 20206.426.426.426.426.42-
Dec 14, 20206.186.366.186.346.34-
Dec 11, 20206.156.206.056.206.20-
Dec 10, 20206.286.366.176.176.17-
Dec 09, 20206.436.436.316.316.31-
Dec 08, 20206.196.196.136.136.13-
Dec 07, 20206.406.476.406.476.47-
Dec 04, 20206.306.416.306.416.41-
Dec 03, 20206.246.396.246.276.27-
Dec 02, 20206.116.286.106.286.28-
Dec 01, 20205.956.175.956.176.17-
Nov 30, 20206.266.306.086.086.08-
Nov 27, 20206.446.456.446.456.45-
Nov 26, 20206.416.416.416.416.41-
Nov 25, 20206.496.526.486.526.52-
Nov 24, 20205.976.545.956.546.54-
Nov 23, 20205.705.955.655.955.95-
Nov 20, 20205.655.715.655.655.65-
Nov 19, 20205.625.655.625.655.65-
Nov 18, 20205.665.715.665.675.67-
Nov 17, 20205.605.735.605.735.73-
Nov 16, 20205.575.735.575.735.73-
Nov 13, 20205.235.545.235.545.541,000
Nov 12, 20205.495.565.465.465.46-
Nov 11, 20205.375.515.375.515.51-
Nov 10, 20205.215.385.215.385.38-
Nov 09, 20205.105.395.055.255.25300
Nov 06, 20205.255.255.045.045.042,000
Nov 05, 20205.525.525.305.305.30-
Nov 04, 20206.547.106.547.107.101,070
Nov 03, 20206.206.336.206.336.33300
Nov 02, 20205.436.035.436.026.023,000
Oct 30, 20205.295.445.295.445.44-
Oct 29, 20205.035.375.005.375.37-
Oct 28, 20205.045.154.915.155.15-
Oct 27, 20205.385.385.135.135.13-
Oct 26, 20205.555.555.305.385.381,000
Oct 23, 20205.655.725.615.615.61-
Oct 22, 20205.815.835.615.615.61-
Oct 21, 20206.436.435.905.905.90-
Oct 20, 20206.446.506.446.496.49-
Oct 19, 20206.586.586.516.516.51-
Oct 16, 20206.726.736.606.606.60150
Oct 15, 20206.576.706.546.706.70-
Oct 14, 20206.526.606.526.606.60-
Oct 13, 20206.646.646.586.586.58-
Oct 12, 20206.666.706.616.616.61-
Oct 09, 20206.756.756.716.716.71-
Oct 08, 20206.706.726.696.726.72-
Oct 07, 20206.776.786.706.706.70-
Oct 06, 20206.696.886.676.886.88-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...