CoreCivic More Historical Data - PSRA | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
CoreCivic Inc (PSRA)
CoreCivic Inc (PSRA) Historical

PSRA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Nov 29 2024	21.05	-0.11	-0.52%	21.05	21.05	21.05	351
Nov 28 2024	21.16	-0.43	-1.99%	21.16	21.16	21.16	12
Nov 27 2024	21.59	1.01	4.91%	21.03	21.59	20.71	313
Nov 26 2024	20.58	-0.62	-2.92%	20.75	20.75	20.58	234
Nov 25 2024	21.20	-0.44	-2.03%	21.33	21.38	20.82	1,450
Nov 22 2024	21.64	0.83	3.99%	20.66	21.90	20.66	348
Nov 21 2024	20.81	0.52	2.56%	20.36	20.81	20.28	364
Nov 20 2024	20.29	-0.45	-2.17%	21.07	21.40	20.15	1,312
Nov 19 2024	20.74	0.61	3.03%	19.775	20.85	19.50	2,266
Nov 18 2024	20.13	-0.02	-0.10%	20.69	20.69	19.63	957
Nov 15 2024	20.15	-0.08	-0.40%	20.64	20.64	19.805	2,660
Nov 14 2024	20.23	-0.17	-0.83%	21.51	21.51	20.23	1,461
Nov 13 2024	20.40	-0.60	-2.86%	21.17	21.49	20.40	3,612
Nov 12 2024	21.00	-1.59	-7.04%	22.76	22.77	20.60	4,572
Nov 11 2024	22.59	1.63	7.78%	21.86	23.27	21.48	8,122
Nov 08 2024	20.96	0.62	3.05%	20.77	22.94	20.00	16,852
Nov 07 2024	20.34	3.78	22.79%	16.69	20.62	16.61	9,340
Nov 06 2024	16.565	3.98	31.62%	15.00	16.83	14.50	9,911
Nov 05 2024	12.585	0.55	4.57%	12.28	12.585	12.28	2,162
Nov 04 2024	12.035	-0.85	-6.56%	12.325	12.325	11.895	230
Nov 01 2024	12.88	0.13	1.02%	12.87	12.88	12.87	44
Oct 31 2024	12.75	-0.65	-4.85%	12.75	12.75	12.75	9
Oct 30 2024	13.40	0.00	0.00%	13.40	13.40	13.40	0.00
Oct 29 2024	13.40	0.63	4.93%	13.40	13.40	13.40	350
Oct 28 2024	12.77	0.00	0.00%	12.77	12.77	12.77	0.00
Oct 25 2024	12.77	0.29	2.28%	12.77	12.77	12.77	1,000
Oct 24 2024	12.485	0.00	0.04%	12.485	12.485	12.485	35
Oct 23 2024	12.48	-0.42	-3.26%	12.48	12.48	12.48	74
Oct 22 2024	12.90	0.00	0.00%	12.90	12.90	12.90	0.00
Oct 21 2024	12.90	0.23	1.82%	12.90	12.90	12.90	100
Oct 18 2024	12.67	-0.26	-2.01%	12.75	12.78	12.67	12,562
Oct 17 2024	12.93	0.23	1.81%	12.93	12.93	12.93	450
Oct 16 2024	12.70	-0.04	-0.27%	12.70	12.70	12.70	250
Oct 15 2024	12.735	0.75	6.30%	12.735	12.735	12.735	1
Oct 14 2024	11.98	0.00	0.00%	11.98	11.98	11.98	0.00
Oct 11 2024	11.98	0.23	1.91%	11.98	11.98	11.98	100
Oct 10 2024	11.755	0.00	0.00%	11.755	11.755	11.755	0.00
Oct 09 2024	11.755	0.42	3.66%	11.60	11.755	11.60	395
Oct 08 2024	11.34	0.00	0.00%	11.34	11.34	11.34	0.00
Oct 07 2024	11.34	0.25	2.25%	11.34	11.34	11.34	2
Oct 04 2024	11.09	0.00	0.00%	11.09	11.09	11.09	0.00
Oct 03 2024	11.09	0.00	0.00%	11.09	11.09	11.09	0.00
Oct 02 2024	11.09	-0.28	-2.42%	11.09	11.09	11.09	1
Oct 01 2024	11.365	-0.33	-2.78%	11.46	11.46	11.365	94
Sep 30 2024	11.69	0.00	0.00%	11.69	11.69	11.69	0.00
Sep 27 2024	11.69	0.00	0.00%	11.69	11.69	11.69	0.00
Sep 26 2024	11.69	0.00	0.00%	11.69	11.69	11.69	0.00
Sep 25 2024	11.69	0.00	0.00%	11.69	11.69	11.69	0.00
Sep 24 2024	11.69	0.00	0.00%	11.69	11.69	11.69	0.00
Sep 23 2024	11.69	0.00	0.00%	11.69	11.69	11.69	0.00
Sep 20 2024	11.69	0.00	0.00%	11.69	11.69	11.69	0.00
Sep 19 2024	11.69	0.09	0.78%	11.69	11.69	11.69	200
Sep 18 2024	11.60	-0.14	-1.15%	12.05	12.05	11.60	94
Sep 17 2024	11.735	0.00	0.00%	11.735	11.735	11.735	0.00
Sep 16 2024	11.735	0.23	2.00%	11.95	11.95	11.735	260
Sep 13 2024	11.505	-0.17	-1.41%	11.54	11.54	11.505	277
Sep 12 2024	11.67	0.53	4.71%	11.67	11.67	11.67	301
Sep 11 2024	11.145	-0.55	-4.66%	11.785	11.785	11.145	550
Sep 10 2024	11.69	-0.29	-2.38%	11.69	11.69	11.69	8
Sep 09 2024	11.975	0.23	1.91%	11.975	11.975	11.975	1
Sep 06 2024	11.75	0.00	0.00%	11.75	11.75	11.75	549
Sep 05 2024	11.75	-0.59	-4.74%	11.75	11.75	11.75	2,000
Sep 04 2024	12.335	0.00	0.00%	12.335	12.335	12.335	0.00
Sep 03 2024	12.335	0.00	0.00%	12.335	12.335	12.335	0.00

Antisense Therapeutics

Australian Potash

Deutsche EuroShop

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions