U.S. Markets open in 6 hrs 11 mins
S&P Futures
3,820.25-7.75(-0.20%)Dow Futures
31,270.00-101.00(-0.32%)Nasdaq Futures
12,786.25-45.50(-0.35%)
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
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 26, 2021 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| Feb 25, 2021 | 6.35 | 6.87 | 6.35 | 6.81 | 6.81 | 70 |
| Feb 24, 2021 | 6.11 | 6.28 | 6.11 | 6.27 | 6.27 | - |
| Feb 23, 2021 | 6.30 | 6.30 | 6.12 | 6.15 | 6.15 | - |
| Feb 22, 2021 | 5.91 | 6.25 | 5.86 | 6.25 | 6.25 | - |
| Feb 19, 2021 | 5.83 | 5.84 | 5.82 | 5.82 | 5.82 | - |
| Feb 18, 2021 | 6.24 | 6.24 | 5.98 | 5.98 | 5.98 | 500 |
| Feb 17, 2021 | 6.26 | 6.26 | 6.23 | 6.23 | 6.23 | - |
| Feb 16, 2021 | 6.30 | 6.35 | 6.30 | 6.35 | 6.35 | - |
| Feb 15, 2021 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| Feb 12, 2021 | 6.22 | 6.25 | 6.22 | 6.23 | 6.23 | - |
| Feb 11, 2021 | 6.57 | 6.57 | 6.28 | 6.28 | 6.28 | - |
| Feb 10, 2021 | 6.51 | 6.51 | 6.49 | 6.49 | 6.49 | - |
| Feb 09, 2021 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| Feb 08, 2021 | 5.94 | 5.94 | 5.92 | 5.92 | 5.92 | - |
| Feb 05, 2021 | 6.01 | 6.01 | 5.96 | 5.96 | 5.96 | - |
| Feb 04, 2021 | 5.73 | 5.87 | 5.73 | 5.84 | 5.84 | - |
| Feb 03, 2021 | 6.01 | 6.01 | 5.82 | 5.82 | 5.82 | - |
| Feb 02, 2021 | 5.96 | 6.11 | 5.96 | 6.10 | 6.10 | 55 |
| Feb 01, 2021 | 6.00 | 6.06 | 5.83 | 5.95 | 5.95 | - |
| Jan 29, 2021 | 5.65 | 6.35 | 5.65 | 6.35 | 6.35 | 100 |
| Jan 28, 2021 | 5.83 | 6.05 | 5.76 | 5.76 | 5.76 | - |
| Jan 27, 2021 | 5.13 | 5.25 | 5.13 | 5.25 | 5.25 | 2,000 |
| Jan 26, 2021 | 5.40 | 5.46 | 5.18 | 5.18 | 5.18 | 1,000 |
| Jan 25, 2021 | 5.53 | 5.53 | 5.41 | 5.49 | 5.49 | - |
| Jan 22, 2021 | 5.49 | 5.49 | 5.34 | 5.34 | 5.34 | - |
| Jan 21, 2021 | 5.50 | 5.54 | 5.50 | 5.54 | 5.54 | - |
| Jan 20, 2021 | 5.94 | 5.96 | 5.65 | 5.65 | 5.65 | - |
| Jan 19, 2021 | 5.96 | 6.00 | 5.95 | 6.00 | 6.00 | - |
| Jan 18, 2021 | 6.02 | 6.02 | 5.97 | 5.98 | 5.98 | - |
| Jan 15, 2021 | 5.77 | 6.03 | 5.77 | 6.03 | 6.03 | - |
| Jan 14, 2021 | 5.62 | 5.83 | 5.62 | 5.83 | 5.83 | - |
| Jan 13, 2021 | 5.57 | 5.61 | 5.53 | 5.61 | 5.61 | - |
| Jan 12, 2021 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - |
| Jan 11, 2021 | 5.41 | 5.42 | 5.40 | 5.40 | 5.40 | - |
| Jan 08, 2021 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - |
| Jan 07, 2021 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - |
| Jan 06, 2021 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
| Jan 05, 2021 | 5.42 | 5.53 | 5.41 | 5.53 | 5.53 | 1,000 |
| Jan 04, 2021 | 5.37 | 5.41 | 5.34 | 5.34 | 5.34 | - |
| Dec 30, 2020 | 5.52 | 5.53 | 5.52 | 5.53 | 5.53 | - |
| Dec 29, 2020 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
| Dec 28, 2020 | 5.66 | 5.66 | 5.51 | 5.65 | 5.65 | - |
| Dec 23, 2020 | 5.27 | 5.50 | 5.27 | 5.50 | 5.50 | - |
| Dec 22, 2020 | 5.81 | 5.85 | 5.81 | 5.84 | 5.84 | - |
| Dec 21, 2020 | 6.02 | 6.02 | 5.87 | 5.87 | 5.87 | - |
| Dec 18, 2020 | 6.09 | 6.22 | 6.09 | 6.11 | 6.11 | 130 |
| Dec 17, 2020 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
| Dec 16, 2020 | 6.31 | 6.31 | 6.20 | 6.20 | 6.20 | - |
| Dec 15, 2020 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - |
| Dec 14, 2020 | 6.18 | 6.36 | 6.18 | 6.34 | 6.34 | - |
| Dec 11, 2020 | 6.15 | 6.20 | 6.05 | 6.20 | 6.20 | - |
| Dec 10, 2020 | 6.28 | 6.36 | 6.17 | 6.17 | 6.17 | - |
| Dec 09, 2020 | 6.43 | 6.43 | 6.31 | 6.31 | 6.31 | - |
| Dec 08, 2020 | 6.19 | 6.19 | 6.13 | 6.13 | 6.13 | - |
| Dec 07, 2020 | 6.40 | 6.47 | 6.40 | 6.47 | 6.47 | - |
| Dec 04, 2020 | 6.30 | 6.41 | 6.30 | 6.41 | 6.41 | - |
| Dec 03, 2020 | 6.24 | 6.39 | 6.24 | 6.27 | 6.27 | - |
| Dec 02, 2020 | 6.11 | 6.28 | 6.10 | 6.28 | 6.28 | - |
| Dec 01, 2020 | 5.95 | 6.17 | 5.95 | 6.17 | 6.17 | - |
| Nov 30, 2020 | 6.26 | 6.30 | 6.08 | 6.08 | 6.08 | - |
| Nov 27, 2020 | 6.44 | 6.45 | 6.44 | 6.45 | 6.45 | - |
| Nov 26, 2020 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - |
| Nov 25, 2020 | 6.49 | 6.52 | 6.48 | 6.52 | 6.52 | - |
| Nov 24, 2020 | 5.97 | 6.54 | 5.95 | 6.54 | 6.54 | - |
| Nov 23, 2020 | 5.70 | 5.95 | 5.65 | 5.95 | 5.95 | - |
| Nov 20, 2020 | 5.65 | 5.71 | 5.65 | 5.65 | 5.65 | - |
| Nov 19, 2020 | 5.62 | 5.65 | 5.62 | 5.65 | 5.65 | - |
| Nov 18, 2020 | 5.66 | 5.71 | 5.66 | 5.67 | 5.67 | - |
| Nov 17, 2020 | 5.60 | 5.73 | 5.60 | 5.73 | 5.73 | - |
| Nov 16, 2020 | 5.57 | 5.73 | 5.57 | 5.73 | 5.73 | - |
| Nov 13, 2020 | 5.23 | 5.54 | 5.23 | 5.54 | 5.54 | 1,000 |
| Nov 12, 2020 | 5.49 | 5.56 | 5.46 | 5.46 | 5.46 | - |
| Nov 11, 2020 | 5.37 | 5.51 | 5.37 | 5.51 | 5.51 | - |
| Nov 10, 2020 | 5.21 | 5.38 | 5.21 | 5.38 | 5.38 | - |
| Nov 09, 2020 | 5.10 | 5.39 | 5.05 | 5.25 | 5.25 | 300 |
| Nov 06, 2020 | 5.25 | 5.25 | 5.04 | 5.04 | 5.04 | 2,000 |
| Nov 05, 2020 | 5.52 | 5.52 | 5.30 | 5.30 | 5.30 | - |
| Nov 04, 2020 | 6.54 | 7.10 | 6.54 | 7.10 | 7.10 | 1,070 |
| Nov 03, 2020 | 6.20 | 6.33 | 6.20 | 6.33 | 6.33 | 300 |
| Nov 02, 2020 | 5.43 | 6.03 | 5.43 | 6.02 | 6.02 | 3,000 |
| Oct 30, 2020 | 5.29 | 5.44 | 5.29 | 5.44 | 5.44 | - |
| Oct 29, 2020 | 5.03 | 5.37 | 5.00 | 5.37 | 5.37 | - |
| Oct 28, 2020 | 5.04 | 5.15 | 4.91 | 5.15 | 5.15 | - |
| Oct 27, 2020 | 5.38 | 5.38 | 5.13 | 5.13 | 5.13 | - |
| Oct 26, 2020 | 5.55 | 5.55 | 5.30 | 5.38 | 5.38 | 1,000 |
| Oct 23, 2020 | 5.65 | 5.72 | 5.61 | 5.61 | 5.61 | - |
| Oct 22, 2020 | 5.81 | 5.83 | 5.61 | 5.61 | 5.61 | - |
| Oct 21, 2020 | 6.43 | 6.43 | 5.90 | 5.90 | 5.90 | - |
| Oct 20, 2020 | 6.44 | 6.50 | 6.44 | 6.49 | 6.49 | - |
| Oct 19, 2020 | 6.58 | 6.58 | 6.51 | 6.51 | 6.51 | - |
| Oct 16, 2020 | 6.72 | 6.73 | 6.60 | 6.60 | 6.60 | 150 |
| Oct 15, 2020 | 6.57 | 6.70 | 6.54 | 6.70 | 6.70 | - |
| Oct 14, 2020 | 6.52 | 6.60 | 6.52 | 6.60 | 6.60 | - |
| Oct 13, 2020 | 6.64 | 6.64 | 6.58 | 6.58 | 6.58 | - |
| Oct 12, 2020 | 6.66 | 6.70 | 6.61 | 6.61 | 6.61 | - |
| Oct 09, 2020 | 6.75 | 6.75 | 6.71 | 6.71 | 6.71 | - |
| Oct 08, 2020 | 6.70 | 6.72 | 6.69 | 6.72 | 6.72 | - |
| Oct 07, 2020 | 6.77 | 6.78 | 6.70 | 6.70 | 6.70 | - |
| Oct 06, 2020 | 6.69 | 6.88 | 6.67 | 6.88 | 6.88 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
