PSRA.SG - CoreCivic Inc. Registered Share
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 14, 2018 | 19.82 | 19.95 | 19.24 | 19.24 | 19.24 | - |
| Nov 13, 2018 | 20.06 | 20.10 | 20.06 | 20.10 | 20.10 | - |
| Nov 12, 2018 | 19.22 | 19.62 | 19.22 | 19.62 | 19.62 | - |
| Nov 09, 2018 | 19.35 | 19.53 | 19.11 | 19.11 | 19.11 | - |
| Nov 08, 2018 | 18.95 | 19.29 | 18.93 | 19.27 | 19.27 | - |
| Nov 07, 2018 | 18.90 | 19.07 | 18.90 | 19.02 | 19.02 | - |
| Nov 06, 2018 | 20.34 | 20.34 | 19.91 | 19.91 | 19.91 | - |
| Nov 05, 2018 | 19.69 | 20.60 | 19.67 | 20.40 | 20.40 | - |
| Nov 02, 2018 | 19.75 | 19.82 | 19.41 | 19.82 | 19.82 | - |
| Nov 01, 2018 | 19.63 | 19.78 | 19.55 | 19.55 | 19.55 | - |
| Oct 31, 2018 | 20.67 | 20.67 | 19.98 | 19.98 | 19.98 | - |
| Oct 30, 2018 | 20.66 | 20.84 | 20.66 | 20.81 | 20.81 | - |
| Oct 29, 2018 | 20.65 | 21.00 | 20.65 | 20.71 | 20.71 | 576 |
| Oct 26, 2018 | 20.89 | 20.89 | 20.59 | 20.73 | 20.73 | - |
| Oct 25, 2018 | 20.77 | 20.88 | 20.77 | 20.88 | 20.88 | - |
| Oct 24, 2018 | 20.56 | 20.78 | 20.51 | 20.78 | 20.78 | - |
| Oct 23, 2018 | 20.04 | 20.39 | 19.87 | 20.39 | 20.39 | - |
| Oct 22, 2018 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
| Oct 19, 2018 | 19.99 | 20.23 | 19.93 | 20.23 | 20.23 | - |
| Oct 18, 2018 | 19.87 | 20.12 | 19.87 | 19.88 | 19.88 | - |
| Oct 17, 2018 | 19.66 | 20.20 | 19.43 | 20.20 | 20.20 | - |
| Oct 16, 2018 | 19.22 | 19.49 | 19.08 | 19.49 | 19.49 | - |
| Oct 15, 2018 | 19.11 | 19.41 | 19.05 | 19.33 | 19.33 | - |
| Oct 12, 2018 | 20.31 | 20.31 | 19.49 | 19.49 | 19.49 | - |
| Oct 11, 2018 | 20.18 | 20.55 | 20.00 | 20.55 | 20.55 | - |
| Oct 10, 2018 | 20.81 | 21.27 | 20.80 | 21.07 | 21.07 | - |
| Oct 09, 2018 | 20.64 | 21.02 | 20.64 | 21.02 | 21.02 | - |
| Oct 08, 2018 | 20.16 | 20.18 | 20.14 | 20.18 | 20.18 | - |
| Oct 05, 2018 | 20.31 | 20.47 | 20.31 | 20.47 | 20.47 | - |
| Oct 04, 2018 | 20.59 | 20.59 | 20.55 | 20.55 | 20.55 | - |
| Oct 02, 2018 | 20.64 | 20.77 | 20.64 | 20.75 | 20.75 | - |
| Oct 01, 2018 | 20.92 | 20.95 | 20.84 | 20.84 | 20.84 | - |
| Sep 28, 2018 | 20.22 | 21.01 | 20.22 | 21.01 | 21.01 | 1 |
| Sep 28, 2018 | 0.43 Dividend | |||||
| Sep 27, 2018 | 20.34 | 20.82 | 20.31 | 20.68 | 20.25 | - |
| Sep 26, 2018 | 20.58 | 20.72 | 20.55 | 20.72 | 20.29 | - |
| Sep 25, 2018 | 20.73 | 20.73 | 20.53 | 20.69 | 20.26 | - |
| Sep 24, 2018 | 21.11 | 21.11 | 20.59 | 20.73 | 20.30 | - |
| Sep 21, 2018 | 21.74 | 21.78 | 21.57 | 21.57 | 21.12 | - |
| Sep 20, 2018 | 21.51 | 21.65 | 21.48 | 21.63 | 21.18 | - |
| Sep 19, 2018 | 21.63 | 21.84 | 21.59 | 21.60 | 21.15 | - |
| Sep 18, 2018 | 21.59 | 21.95 | 21.59 | 21.95 | 21.49 | - |
| Sep 17, 2018 | 21.44 | 21.50 | 21.35 | 21.48 | 21.03 | - |
| Sep 14, 2018 | 21.33 | 21.79 | 21.29 | 21.52 | 21.07 | 230 |
| Sep 13, 2018 | 21.14 | 21.44 | 21.08 | 21.38 | 20.94 | - |
| Sep 12, 2018 | 21.08 | 21.08 | 21.08 | 21.08 | 20.64 | - |
| Sep 11, 2018 | 21.28 | 21.28 | 21.01 | 21.16 | 20.72 | - |
| Sep 10, 2018 | 21.47 | 21.50 | 21.28 | 21.28 | 20.84 | - |
| Sep 07, 2018 | 21.93 | 21.97 | 21.77 | 21.85 | 21.40 | - |
| Sep 06, 2018 | 21.85 | 22.02 | 21.85 | 22.02 | 21.56 | - |
| Sep 05, 2018 | 21.69 | 21.99 | 21.69 | 21.99 | 21.53 | 300 |
| Sep 04, 2018 | 22.15 | 22.23 | 21.86 | 21.86 | 21.41 | - |
| Sep 03, 2018 | 22.07 | 22.09 | 22.07 | 22.07 | 21.61 | - |
| Aug 31, 2018 | 22.01 | 22.21 | 22.00 | 22.21 | 21.75 | - |
| Aug 30, 2018 | 21.71 | 22.02 | 21.70 | 22.02 | 21.56 | - |
| Aug 29, 2018 | 21.85 | 21.85 | 21.82 | 21.84 | 21.39 | - |
| Aug 28, 2018 | 21.58 | 21.58 | 21.52 | 21.52 | 21.07 | - |
| Aug 27, 2018 | 21.36 | 21.43 | 21.36 | 21.43 | 20.98 | 300 |
| Aug 24, 2018 | 21.42 | 21.43 | 21.35 | 21.35 | 20.91 | - |
| Aug 23, 2018 | 21.72 | 21.73 | 21.68 | 21.68 | 21.23 | - |
| Aug 22, 2018 | 21.96 | 21.96 | 21.95 | 21.95 | 21.49 | - |
| Aug 21, 2018 | 21.96 | 22.05 | 21.96 | 22.05 | 21.59 | - |
| Aug 20, 2018 | 21.94 | 22.15 | 21.94 | 22.15 | 21.69 | - |
| Aug 17, 2018 | 21.72 | 21.78 | 21.56 | 21.78 | 21.33 | - |
| Aug 16, 2018 | 21.33 | 21.76 | 21.33 | 21.70 | 21.25 | - |
| Aug 15, 2018 | 21.61 | 21.61 | 21.30 | 21.35 | 20.91 | - |
| Aug 14, 2018 | 21.86 | 22.01 | 21.86 | 22.01 | 21.55 | - |
| Aug 13, 2018 | 21.98 | 22.20 | 21.95 | 22.04 | 21.58 | - |
| Aug 10, 2018 | 21.71 | 22.31 | 21.71 | 22.11 | 21.65 | - |
| Aug 09, 2018 | 21.89 | 21.98 | 21.89 | 21.92 | 21.46 | - |
| Aug 08, 2018 | 21.99 | 22.17 | 21.96 | 22.17 | 21.71 | - |
| Aug 07, 2018 | 22.13 | 22.13 | 22.12 | 22.12 | 21.66 | - |
| Aug 06, 2018 | 21.80 | 22.16 | 21.80 | 22.06 | 21.60 | 80 |
| Aug 03, 2018 | 22.01 | 22.08 | 21.97 | 21.97 | 21.51 | - |
| Aug 02, 2018 | 21.73 | 21.95 | 21.71 | 21.95 | 21.49 | 500 |
| Aug 01, 2018 | 21.75 | 21.75 | 21.59 | 21.59 | 21.14 | - |
| Jul 31, 2018 | 21.65 | 22.09 | 21.65 | 22.05 | 21.59 | - |
| Jul 30, 2018 | 21.46 | 21.93 | 21.46 | 21.93 | 21.47 | 50 |
| Jul 27, 2018 | 21.37 | 21.64 | 21.33 | 21.64 | 21.19 | - |
| Jul 26, 2018 | 20.93 | 21.44 | 20.93 | 21.28 | 20.84 | - |
| Jul 25, 2018 | 20.81 | 21.07 | 20.71 | 20.99 | 20.55 | - |
| Jul 24, 2018 | 20.97 | 20.99 | 20.86 | 20.91 | 20.48 | - |
| Jul 23, 2018 | 20.75 | 21.03 | 20.72 | 21.03 | 20.59 | - |
| Jul 20, 2018 | 20.86 | 20.95 | 20.86 | 20.95 | 20.51 | - |
| Jul 19, 2018 | 20.66 | 20.82 | 20.66 | 20.82 | 20.39 | - |
| Jul 18, 2018 | 20.66 | 20.73 | 20.66 | 20.70 | 20.27 | - |
| Jul 17, 2018 | 20.91 | 21.02 | 20.74 | 20.86 | 20.43 | - |
| Jul 16, 2018 | 21.06 | 21.07 | 20.91 | 21.07 | 20.63 | - |
| Jul 13, 2018 | 20.97 | 21.30 | 20.93 | 21.25 | 20.81 | - |
| Jul 12, 2018 | 20.88 | 20.97 | 20.74 | 20.74 | 20.31 | - |
| Jul 11, 2018 | 20.10 | 20.77 | 20.09 | 20.69 | 20.26 | - |
| Jul 10, 2018 | 20.10 | 20.48 | 20.10 | 20.33 | 19.91 | - |
| Jul 09, 2018 | 20.15 | 20.15 | 19.90 | 19.90 | 19.49 | - |
| Jul 06, 2018 | 20.57 | 20.57 | 20.16 | 20.51 | 20.08 | 60 |
| Jul 05, 2018 | 20.07 | 20.29 | 20.07 | 20.27 | 19.85 | - |
| Jul 04, 2018 | 20.23 | 20.27 | 20.23 | 20.27 | 19.85 | - |
| Jul 03, 2018 | 20.06 | 20.06 | 20.06 | 20.06 | 19.64 | - |
| Jul 02, 2018 | 20.19 | 20.19 | 20.09 | 20.09 | 19.67 | - |
| Jun 29, 2018 | 19.76 | 20.63 | 19.76 | 20.63 | 20.20 | 110 |
| Jun 29, 2018 | 0.43 Dividend | |||||
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
