ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
CoreCivic Inc

CoreCivic Inc (PSRA)

12.24
0.065
(0.53%)
Closed July 12 4:00PM
Realtime Data
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10000000DE
40000000DE
120000000DE
260000000DE
520000000DE
1560000000DE
2600000000DE

Empower your portfolio: Real-time discussions and actionable trading ideas.

DateCloseChangeChange %OpenHighLowVolume
172072962012.300.0012.312.312.30
172064322012.30.10.8212.312.312.310
172055682012.200.0012.212.212.20
172047042012.200.0012.212.212.20
172021122012.200.0012.212.212.20
172012482012.200.0012.212.212.20
172003842012.2-0.38-2.9812.25512.25512.2140
171995202012.5750.322.6512.48512.57512.485208
171986562012.250.282.3012.20512.2511.985206
171960642011.9750.655.6911.53511.97511.535659
171952002011.330.110.9411.3311.3311.33200
171943362011.2250.555.1011.21511.22511.215145
171934716010.6800.0010.6810.6810.680
171926076010.6800.0010.6810.6810.680
171900156010.6800.0010.6810.6810.680
171891516010.680.040.3810.6610.6810.661660
171882882010.6400.0010.6410.6410.640
171874242010.6400.0010.6410.6410.640
171865602010.64-0.2-1.8510.6410.6410.64125
171839682010.840.333.1410.9410.9410.841082
171831042010.5100.0010.5110.5110.510
171822402010.510.424.1610.6810.6810.51544
171813762010.09-4.55-31.0613.2513.3510.092895
171805122014.63500.0014.63514.63514.6350
171779202014.63500.0014.63514.63514.6350
171770562014.63500.0014.63514.63514.6350
171761922014.635-0.25-1.6814.94514.94514.635352
171753282014.885-0.24-1.5514.88514.88514.885201
171744642015.120.42.7514.94515.1214.6780
171718722014.7150.64.2514.5314.71514.531495
171710082014.11500.0014.11514.11514.1150
171701442014.11500.0014.11514.11514.1150
171692802014.11500.0014.11514.11514.1150
171684162014.11500.0014.11514.11514.1150
171658242014.11500.0014.11514.11514.1150
171649602014.1150.171.2214.5814.5814.115341
171640956013.94500.0013.94513.94513.9450
171632316013.945-0.09-0.6413.75513.94513.755633
171623676014.0350.21.4113.69514.03513.695650
171597762013.84-0.13-0.9013.91513.91513.84260
171589122013.965-0.16-1.1013.96513.96513.9652
171580482014.12-0.47-3.2214.1214.1214.12101
171571836014.5900.0014.5914.5914.590
171563196014.59-0.04-0.2714.5914.5914.5970
171537282014.6300.0014.6314.6314.630
171528642014.630.281.9514.15514.6314.155102
171520002014.3500.0014.3514.3514.350
171511362014.350.392.7614.3514.3514.351
171502716013.96500.0013.96513.96513.9650
171476796013.96500.0013.96513.96513.9650
171468156013.965-0.32-2.2413.96513.96513.9656
171450882014.28500.0014.28514.28514.2850
171442242014.28500.0014.28514.28514.2850
171416322014.28500.0014.28514.28514.2850
171407682014.28500.0014.28514.28514.2850
171399042014.2850.493.5514.28514.28514.285200
171390396013.79500.0013.79513.79513.7950
171381756013.7950.030.2213.79513.79513.79523
171355842013.7650.140.9913.8113.8113.765180
171347202013.63-0.28-1.9813.8213.8213.631748
171338562013.905-0.54-3.7014.2514.2513.9051731
171329922014.4400.0014.4414.4414.440
171321282014.44-0.09-0.5914.3414.4414.3421
171290160014.52500.0014.52514.52514.5250

Your Recent History

Delayed Upgrade Clock