PSRA.SG - CoreCivic Inc. Registered Share

Stuttgart - Stuttgart Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
May 24, 201919.8019.8619.8019.8619.86-
May 23, 201919.7519.8119.7219.7219.72-
May 22, 201919.8619.9619.7619.9619.96-
May 21, 201919.7519.8519.7319.8219.82-
May 20, 201919.6719.6719.5119.6319.63-
May 17, 201919.5519.7119.4719.7119.71-
May 16, 201919.2519.6419.2519.6419.64-
May 15, 201919.1419.3219.0819.3219.32-
May 14, 201919.1719.4919.1719.4919.495
May 13, 201919.1119.2219.0519.1419.14-
May 10, 201919.0219.1418.9319.1119.11-
May 09, 201919.0019.2518.9019.0119.01-
May 08, 201918.3418.3718.2718.2918.29-
May 07, 201918.7919.1818.6218.6518.6530
May 06, 201918.5518.9818.5118.9518.95-
May 03, 201918.4118.8418.4118.8118.81-
May 02, 201918.6818.7018.3718.5718.57-
Apr 30, 201918.1118.4618.0718.4618.46-
Apr 29, 201918.2618.3818.2118.2118.21-
Apr 26, 201918.0618.3817.6618.3818.38-
Apr 25, 201918.2318.2618.1718.2618.26-
Apr 24, 201918.1018.2318.1018.2218.22-
Apr 23, 201917.9318.2217.9318.2218.22-
Apr 18, 201917.8418.3717.8418.2818.281,500
Apr 17, 201917.7318.1617.7318.1618.16-
Apr 16, 201918.0818.0817.6117.6117.61-
Apr 15, 201918.1718.1717.9218.1318.1356
Apr 12, 201917.8117.8617.6317.7017.70-
Apr 11, 201917.8618.0417.8417.9117.91-
Apr 10, 201917.5518.0117.5518.0018.00-
Apr 09, 201917.8217.8317.7717.7917.79-
Apr 08, 201917.8617.9317.8017.8817.88-
Apr 05, 201917.7217.9517.7017.9517.95-
Apr 04, 201917.5317.7917.5017.7517.75-
Apr 03, 201917.4017.5617.3817.5417.54-
Apr 02, 201917.4017.5017.3717.5017.50-
Apr 01, 201917.2417.3217.1717.3217.32-
Mar 29, 201917.0417.3117.0417.1317.13-
Mar 29, 20190.44 Dividend
Mar 28, 201917.0617.4817.0617.3216.88-
Mar 27, 201917.2017.2017.0417.1316.69-
Mar 26, 201916.8317.0816.8217.0816.65-
Mar 25, 201916.7516.9316.7016.9316.50-
Mar 22, 201916.9517.2016.9517.0216.59-
Mar 21, 201916.4216.9616.4116.9616.53-
Mar 20, 201916.6716.6716.5116.5716.15-
Mar 19, 201916.7216.9116.7216.7316.30-
Mar 18, 201916.8216.8216.6616.7016.28150
Mar 15, 201916.8416.9016.8216.9016.47-
Mar 14, 201916.8216.9516.6416.8816.452,000
Mar 13, 201917.0617.2817.0617.1016.67-
Mar 12, 201917.4317.5017.3717.4717.03-
Mar 11, 201917.1017.2417.0217.2416.80-
Mar 08, 201917.2817.4917.1317.1916.75150
Mar 07, 201917.4017.7517.4017.4517.01-
Mar 06, 201918.2718.2718.0818.0817.62-
Mar 05, 201918.4318.4618.4318.4617.99-
Mar 04, 201918.1918.4818.1918.4818.01-
Mar 01, 201918.5518.5718.0118.0117.55-
Feb 28, 201918.6318.9618.6218.6218.152,000
Feb 27, 201918.7618.8518.6118.8218.34-
Feb 26, 201919.1219.1218.8018.8018.32-
Feb 25, 201919.2919.5019.2919.5019.00-
Feb 22, 201918.8919.2818.8919.2818.79-
Feb 21, 201918.7018.7018.6018.6318.16-
Feb 20, 201917.8818.4917.8818.4918.02-
Feb 19, 201917.8417.9517.8417.9517.49-
Feb 18, 201917.8117.8117.8117.8117.36-
Feb 15, 201917.4717.8617.4717.8617.41-
Feb 14, 201917.6818.0617.6117.7817.33194
Feb 13, 201917.5817.6517.5817.6517.20-
Feb 12, 201917.8917.8917.6017.6017.15-
Feb 11, 201917.7017.8617.7017.8617.41-
Feb 08, 201917.5217.8017.5217.8017.35-
Feb 07, 201917.3317.6917.3317.5917.1450
Feb 06, 201917.4317.5117.3917.4917.05-
Feb 05, 201917.2917.4417.2917.4417.00-
Feb 04, 201916.8617.3016.8617.3016.86-
Feb 01, 201917.2517.2516.7716.9016.4720
Jan 31, 201916.8516.8516.8516.8516.42-
Jan 30, 201917.0017.3017.0017.2816.84275
Jan 29, 201916.6216.7816.6216.7816.35-
Jan 28, 201916.6016.6016.6016.6016.18-
Jan 25, 201916.8316.8316.6916.6916.27-
Jan 24, 201916.6216.7416.6216.7416.31-
Jan 23, 201916.6716.7916.6016.6016.18-
Jan 22, 201917.0017.0016.7816.7816.35-
Jan 21, 201917.4217.4217.4217.4216.9850
Jan 18, 201916.9716.9716.9116.9116.48-
Jan 17, 201916.9716.9716.9716.9716.54-
Jan 16, 201916.6716.9516.6716.9516.52-
Jan 15, 201916.4216.7516.4216.7516.32-
Jan 14, 201916.6817.0216.6816.7016.2850
Jan 11, 201916.5717.1416.5717.1416.7060
Jan 10, 201916.2016.5816.2016.5816.16-
Jan 09, 201916.2416.3916.2416.3915.97-
Jan 08, 201915.7416.1615.7416.1615.75-
Jan 07, 201915.6015.8015.5415.8015.40-
Jan 04, 201915.3715.7115.3715.7115.31-
Jan 03, 201914.9415.4714.9115.3414.95-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...