PSRA.SG - CoreCivic Inc. Registered Share

Stuttgart - Stuttgart Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Nov 14, 201819.8219.9519.2419.2419.24-
Nov 13, 201820.0620.1020.0620.1020.10-
Nov 12, 201819.2219.6219.2219.6219.62-
Nov 09, 201819.3519.5319.1119.1119.11-
Nov 08, 201818.9519.2918.9319.2719.27-
Nov 07, 201818.9019.0718.9019.0219.02-
Nov 06, 201820.3420.3419.9119.9119.91-
Nov 05, 201819.6920.6019.6720.4020.40-
Nov 02, 201819.7519.8219.4119.8219.82-
Nov 01, 201819.6319.7819.5519.5519.55-
Oct 31, 201820.6720.6719.9819.9819.98-
Oct 30, 201820.6620.8420.6620.8120.81-
Oct 29, 201820.6521.0020.6520.7120.71576
Oct 26, 201820.8920.8920.5920.7320.73-
Oct 25, 201820.7720.8820.7720.8820.88-
Oct 24, 201820.5620.7820.5120.7820.78-
Oct 23, 201820.0420.3919.8720.3920.39-
Oct 22, 201820.1420.1420.1420.1420.14-
Oct 19, 201819.9920.2319.9320.2320.23-
Oct 18, 201819.8720.1219.8719.8819.88-
Oct 17, 201819.6620.2019.4320.2020.20-
Oct 16, 201819.2219.4919.0819.4919.49-
Oct 15, 201819.1119.4119.0519.3319.33-
Oct 12, 201820.3120.3119.4919.4919.49-
Oct 11, 201820.1820.5520.0020.5520.55-
Oct 10, 201820.8121.2720.8021.0721.07-
Oct 09, 201820.6421.0220.6421.0221.02-
Oct 08, 201820.1620.1820.1420.1820.18-
Oct 05, 201820.3120.4720.3120.4720.47-
Oct 04, 201820.5920.5920.5520.5520.55-
Oct 02, 201820.6420.7720.6420.7520.75-
Oct 01, 201820.9220.9520.8420.8420.84-
Sep 28, 201820.2221.0120.2221.0121.011
Sep 28, 20180.43 Dividend
Sep 27, 201820.3420.8220.3120.6820.25-
Sep 26, 201820.5820.7220.5520.7220.29-
Sep 25, 201820.7320.7320.5320.6920.26-
Sep 24, 201821.1121.1120.5920.7320.30-
Sep 21, 201821.7421.7821.5721.5721.12-
Sep 20, 201821.5121.6521.4821.6321.18-
Sep 19, 201821.6321.8421.5921.6021.15-
Sep 18, 201821.5921.9521.5921.9521.49-
Sep 17, 201821.4421.5021.3521.4821.03-
Sep 14, 201821.3321.7921.2921.5221.07230
Sep 13, 201821.1421.4421.0821.3820.94-
Sep 12, 201821.0821.0821.0821.0820.64-
Sep 11, 201821.2821.2821.0121.1620.72-
Sep 10, 201821.4721.5021.2821.2820.84-
Sep 07, 201821.9321.9721.7721.8521.40-
Sep 06, 201821.8522.0221.8522.0221.56-
Sep 05, 201821.6921.9921.6921.9921.53300
Sep 04, 201822.1522.2321.8621.8621.41-
Sep 03, 201822.0722.0922.0722.0721.61-
Aug 31, 201822.0122.2122.0022.2121.75-
Aug 30, 201821.7122.0221.7022.0221.56-
Aug 29, 201821.8521.8521.8221.8421.39-
Aug 28, 201821.5821.5821.5221.5221.07-
Aug 27, 201821.3621.4321.3621.4320.98300
Aug 24, 201821.4221.4321.3521.3520.91-
Aug 23, 201821.7221.7321.6821.6821.23-
Aug 22, 201821.9621.9621.9521.9521.49-
Aug 21, 201821.9622.0521.9622.0521.59-
Aug 20, 201821.9422.1521.9422.1521.69-
Aug 17, 201821.7221.7821.5621.7821.33-
Aug 16, 201821.3321.7621.3321.7021.25-
Aug 15, 201821.6121.6121.3021.3520.91-
Aug 14, 201821.8622.0121.8622.0121.55-
Aug 13, 201821.9822.2021.9522.0421.58-
Aug 10, 201821.7122.3121.7122.1121.65-
Aug 09, 201821.8921.9821.8921.9221.46-
Aug 08, 201821.9922.1721.9622.1721.71-
Aug 07, 201822.1322.1322.1222.1221.66-
Aug 06, 201821.8022.1621.8022.0621.6080
Aug 03, 201822.0122.0821.9721.9721.51-
Aug 02, 201821.7321.9521.7121.9521.49500
Aug 01, 201821.7521.7521.5921.5921.14-
Jul 31, 201821.6522.0921.6522.0521.59-
Jul 30, 201821.4621.9321.4621.9321.4750
Jul 27, 201821.3721.6421.3321.6421.19-
Jul 26, 201820.9321.4420.9321.2820.84-
Jul 25, 201820.8121.0720.7120.9920.55-
Jul 24, 201820.9720.9920.8620.9120.48-
Jul 23, 201820.7521.0320.7221.0320.59-
Jul 20, 201820.8620.9520.8620.9520.51-
Jul 19, 201820.6620.8220.6620.8220.39-
Jul 18, 201820.6620.7320.6620.7020.27-
Jul 17, 201820.9121.0220.7420.8620.43-
Jul 16, 201821.0621.0720.9121.0720.63-
Jul 13, 201820.9721.3020.9321.2520.81-
Jul 12, 201820.8820.9720.7420.7420.31-
Jul 11, 201820.1020.7720.0920.6920.26-
Jul 10, 201820.1020.4820.1020.3319.91-
Jul 09, 201820.1520.1519.9019.9019.49-
Jul 06, 201820.5720.5720.1620.5120.0860
Jul 05, 201820.0720.2920.0720.2719.85-
Jul 04, 201820.2320.2720.2320.2719.85-
Jul 03, 201820.0620.0620.0620.0619.64-
Jul 02, 201820.1920.1920.0920.0919.67-
Jun 29, 201819.7620.6319.7620.6320.20110
Jun 29, 20180.43 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...