PSRA.SG - CoreCivic Inc. Registered Share

Stuttgart - Stuttgart Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 201917.0017.0017.0017.0017.00-
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-
Oct 24, 201820.5620.7820.5120.7820.19-
Oct 23, 201820.0420.3919.8720.3919.81-
Oct 22, 201820.1420.1420.1420.1419.57-
Oct 19, 201819.9920.2319.9320.2319.66-
Oct 18, 201819.8720.1219.8719.8819.32-
Oct 17, 201819.6620.2019.4320.2019.63-
Oct 16, 201819.2219.4919.0819.4918.94-
Oct 15, 201819.1119.4119.0519.3318.78-
Oct 12, 201820.3120.3119.4919.4918.94-
Oct 11, 201820.1820.5520.0020.5519.97-
Oct 10, 201820.8121.2720.8021.0720.47-
Oct 09, 201820.6421.0220.6421.0220.43-
Oct 08, 201820.1620.1820.1420.1819.61-
Oct 05, 201820.3120.4720.3120.4719.89-
Oct 04, 201820.5920.5920.5520.5519.97-
Oct 02, 201820.6420.7720.6420.7520.16-
Oct 01, 201820.9220.9520.8420.8420.25-
Sep 28, 201820.2221.0120.2221.0120.421
Sep 28, 20180.43 Dividend
Sep 27, 201820.3420.8220.3120.6819.68-
Sep 26, 201820.5820.7220.5520.7219.72-
Sep 25, 201820.7320.7320.5320.6919.69-
Sep 24, 201821.1121.1120.5920.7319.73-
Sep 21, 201821.7421.7821.5721.5720.52-
Sep 20, 201821.5121.6521.4821.6320.58-
Sep 19, 201821.6321.8421.5921.6020.55-
Sep 18, 201821.5921.9521.5921.9520.89-
Sep 17, 201821.4421.5021.3521.4820.44-
Sep 14, 201821.3321.7921.2921.5220.48230
Sep 13, 201821.1421.4421.0821.3820.34-
Sep 12, 201821.0821.0821.0821.0820.06-
Sep 11, 201821.2821.2821.0121.1620.13-
Sep 10, 201821.4721.5021.2821.2820.25-
Sep 07, 201821.9321.9721.7721.8520.79-
Sep 06, 201821.8522.0221.8522.0220.95-
Sep 05, 201821.6921.9921.6921.9920.92300
Sep 04, 201822.1522.2321.8621.8620.80-
Sep 03, 201822.0722.0922.0722.0721.00-
Aug 31, 201822.0122.2122.0022.2121.13-
Aug 30, 201821.7122.0221.7022.0220.95-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...