CoreCivic More Historical Data - PSRA | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

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
Jul 11 2024	12.30	0.00	0.00%	12.30	12.30	12.30	0.00
Jul 10 2024	12.30	0.10	0.82%	12.30	12.30	12.30	10
Jul 09 2024	12.20	0.00	0.00%	12.20	12.20	12.20	0.00
Jul 08 2024	12.20	0.00	0.00%	12.20	12.20	12.20	0.00
Jul 05 2024	12.20	0.00	0.00%	12.20	12.20	12.20	0.00
Jul 04 2024	12.20	0.00	0.00%	12.20	12.20	12.20	0.00
Jul 03 2024	12.20	-0.38	-2.98%	12.255	12.255	12.20	140
Jul 02 2024	12.575	0.32	2.65%	12.485	12.575	12.485	208
Jul 01 2024	12.25	0.28	2.30%	12.205	12.25	11.985	206
Jun 28 2024	11.975	0.65	5.69%	11.535	11.975	11.535	659
Jun 27 2024	11.33	0.11	0.94%	11.33	11.33	11.33	200
Jun 26 2024	11.225	0.55	5.10%	11.215	11.225	11.215	145
Jun 25 2024	10.68	0.00	0.00%	10.68	10.68	10.68	0.00
Jun 24 2024	10.68	0.00	0.00%	10.68	10.68	10.68	0.00
Jun 21 2024	10.68	0.00	0.00%	10.68	10.68	10.68	0.00
Jun 20 2024	10.68	0.04	0.38%	10.66	10.68	10.66	1,660
Jun 19 2024	10.64	0.00	0.00%	10.64	10.64	10.64	0.00
Jun 18 2024	10.64	0.00	0.00%	10.64	10.64	10.64	0.00
Jun 17 2024	10.64	-0.20	-1.85%	10.64	10.64	10.64	125
Jun 14 2024	10.84	0.33	3.14%	10.94	10.94	10.84	1,082
Jun 13 2024	10.51	0.00	0.00%	10.51	10.51	10.51	0.00
Jun 12 2024	10.51	0.42	4.16%	10.68	10.68	10.51	544
Jun 11 2024	10.09	-4.55	-31.06%	13.25	13.35	10.09	2,895
Jun 10 2024	14.635	0.00	0.00%	14.635	14.635	14.635	0.00
Jun 07 2024	14.635	0.00	0.00%	14.635	14.635	14.635	0.00
Jun 06 2024	14.635	0.00	0.00%	14.635	14.635	14.635	0.00
Jun 05 2024	14.635	-0.25	-1.68%	14.945	14.945	14.635	352
Jun 04 2024	14.885	-0.24	-1.55%	14.885	14.885	14.885	201
Jun 03 2024	15.12	0.40	2.75%	14.945	15.12	14.67	80
May 31 2024	14.715	0.60	4.25%	14.53	14.715	14.53	1,495
May 30 2024	14.115	0.00	0.00%	14.115	14.115	14.115	0.00
May 29 2024	14.115	0.00	0.00%	14.115	14.115	14.115	0.00
May 28 2024	14.115	0.00	0.00%	14.115	14.115	14.115	0.00
May 27 2024	14.115	0.00	0.00%	14.115	14.115	14.115	0.00
May 24 2024	14.115	0.00	0.00%	14.115	14.115	14.115	0.00
May 23 2024	14.115	0.17	1.22%	14.58	14.58	14.115	341
May 22 2024	13.945	0.00	0.00%	13.945	13.945	13.945	0.00
May 21 2024	13.945	-0.09	-0.64%	13.755	13.945	13.755	633
May 20 2024	14.035	0.20	1.41%	13.695	14.035	13.695	650
May 17 2024	13.84	-0.13	-0.90%	13.915	13.915	13.84	260
May 16 2024	13.965	-0.16	-1.10%	13.965	13.965	13.965	2
May 15 2024	14.12	-0.47	-3.22%	14.12	14.12	14.12	101
May 14 2024	14.59	0.00	0.00%	14.59	14.59	14.59	0.00
May 13 2024	14.59	-0.04	-0.27%	14.59	14.59	14.59	70
May 10 2024	14.63	0.00	0.00%	14.63	14.63	14.63	0.00
May 09 2024	14.63	0.28	1.95%	14.155	14.63	14.155	102
May 08 2024	14.35	0.00	0.00%	14.35	14.35	14.35	0.00
May 07 2024	14.35	0.39	2.76%	14.35	14.35	14.35	1
May 06 2024	13.965	0.00	0.00%	13.965	13.965	13.965	0.00
May 03 2024	13.965	0.00	0.00%	13.965	13.965	13.965	0.00
May 02 2024	13.965	-0.32	-2.24%	13.965	13.965	13.965	6
Apr 30 2024	14.285	0.00	0.00%	14.285	14.285	14.285	0.00
Apr 29 2024	14.285	0.00	0.00%	14.285	14.285	14.285	0.00
Apr 26 2024	14.285	0.00	0.00%	14.285	14.285	14.285	0.00
Apr 25 2024	14.285	0.00	0.00%	14.285	14.285	14.285	0.00
Apr 24 2024	14.285	0.49	3.55%	14.285	14.285	14.285	200
Apr 23 2024	13.795	0.00	0.00%	13.795	13.795	13.795	0.00
Apr 22 2024	13.795	0.03	0.22%	13.795	13.795	13.795	23
Apr 19 2024	13.765	0.14	0.99%	13.81	13.81	13.765	180
Apr 18 2024	13.63	-0.28	-1.98%	13.82	13.82	13.63	1,748
Apr 17 2024	13.905	-0.54	-3.70%	14.25	14.25	13.905	1,731
Apr 16 2024	14.44	0.00	0.00%	14.44	14.44	14.44	0.00
Apr 15 2024	14.44	-0.09	-0.59%	14.34	14.44	14.34	21

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