CoreCivic Inc Historical Data - PSRA

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.46	2.22652468538	20.66	21.9	20.579999	471	21.25499778	DE
4	8.25	64.1025641026	12.87	23.27	11.895	3311	20.00536341	DE
12	9.37	79.7446808511	11.75	23.27	11.09	1906	18.4299404	DE
26	6.59	45.3544390915	14.53	23.27	10.09	1352	17.04000496	DE
52	7.77	58.202247191	13.35	23.27	10.09	838	16.37853597	DE
156	11.18	112.474849095	9.94	23.27	9.2799999	1032	14.50028928	DE
260	11.18	112.474849095	9.94	23.27	9.2799999	1032	14.50028928	DE

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

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1732915620	21.05	-0.11	-0.52	21.05	21.05	21.05	351
1732829220	21.16	-0.43	-1.99	21.16	21.16	21.16	12
1732742820	21.59	1.01	4.91	21.03	21.59	20.71	313
1732656420	20.579999	-0.62	-2.92	20.75	20.75	20.579999	234
1732570020	21.2	-0.44	-2.03	21.329999	21.38	20.82	1450
1732310820	21.64	0.83	3.99	20.66	21.9	20.66	348
1732224420	20.809999	0.52	2.56	20.36	20.809999	20.28	364
1732138020	20.29	-0.45	-2.17	21.07	21.399999	20.149999	1312
1732051620	20.739999	0.61	3.03	19.774999	20.85	19.5	2266
1731965220	20.13	-0.02	-0.10	20.69	20.69	19.63	957
1731705960	20.149999	-0.08	-0.40	20.64	20.64	19.805	2660
1731619560	20.23	-0.17	-0.83	21.51	21.51	20.23	1461
1731533160	20.399999	-0.6	-2.86	21.17	21.49	20.399999	3612
1731446820	21	-1.59	-7.04	22.76	22.77	20.6	4572
1731360420	22.59	1.63	7.78	21.86	23.27	21.48	8122
1731101220	20.96	0.62	3.05	20.77	22.94	20	16852
1731014760	20.34	3.78	22.79	16.69	20.62	16.61	9340
1730928360	16.565	3.98	31.62	15	16.829999	14.5	9911
1730841960	12.585	0.55	4.57	12.28	12.585	12.28	2162
1730755560	12.035	-0.85	-6.56	12.325	12.325	11.895	230
1730496360	12.88	0.13	1.02	12.87	12.88	12.87	44
1730409960	12.75	-0.65	-4.85	12.75	12.75	12.75	9
1730323560	13.4	0	0.00	13.4	13.4	13.4	0
1730237160	13.4	0.63	4.93	13.4	13.4	13.4	350
1730147220	12.77	0	0.00	12.77	12.77	12.77	0
1729888020	12.77	0.29	2.28	12.77	12.77	12.77	1000
1729801560	12.485	0	0.04	12.485	12.485	12.485	35
1729715160	12.48	-0.42	-3.26	12.48	12.48	12.48	74
1729628760	12.9	0	0.00	12.9	12.9	12.9	0
1729542360	12.9	0.23	1.82	12.9	12.9	12.9	100
1729283160	12.67	-0.26	-2.01	12.75	12.78	12.67	12562
1729196760	12.93	0.23	1.81	12.93	12.93	12.93	450
1729110360	12.7	-0.04	-0.27	12.7	12.7	12.7	250
1729023960	12.735	0.75	6.30	12.735	12.735	12.735	1
1728937560	11.98	0	0.00	11.98	11.98	11.98	0
1728678360	11.98	0.23	1.91	11.98	11.98	11.98	100
1728591960	11.755	0	0.00	11.755	11.755	11.755	0
1728505560	11.755	0.42	3.66	11.6	11.755	11.6	395
1728419160	11.34	0	0.00	11.34	11.34	11.34	0
1728332760	11.34	0.25	2.25	11.34	11.34	11.34	2
1728073620	11.09	0	0.00	11.09	11.09	11.09	0
1727987220	11.09	0	0.00	11.09	11.09	11.09	0
1727900820	11.09	-0.28	-2.42	11.09	11.09	11.09	1
1727814420	11.365	-0.33	-2.78	11.46	11.46	11.365	94
1727727960	11.69	0	0.00	11.69	11.69	11.69	0
1727468760	11.69	0	0.00	11.69	11.69	11.69	0
1727382360	11.69	0	0.00	11.69	11.69	11.69	0
1727295960	11.69	0	0.00	11.69	11.69	11.69	0
1727209560	11.69	0	0.00	11.69	11.69	11.69	0
1727123160	11.69	0	0.00	11.69	11.69	11.69	0
1726863960	11.69	0	0.00	11.69	11.69	11.69	0
1726777560	11.69	0.09	0.78	11.69	11.69	11.69	200
1726691220	11.6	-0.14	-1.15	12.05	12.05	11.6	94
1726604820	11.735	0	0.00	11.735	11.735	11.735	0
1726518420	11.735	0.23	2.00	11.95	11.95	11.735	260
1726259160	11.505	-0.17	-1.41	11.54	11.54	11.505	277
1726172760	11.67	0.53	4.71	11.67	11.67	11.67	301
1726086360	11.145	-0.55	-4.66	11.785	11.785	11.145	550
1725999960	11.69	-0.29	-2.38	11.69	11.69	11.69	8
1725913620	11.975	0.23	1.91	11.975	11.975	11.975	1
1725654360	11.75	0	0.00	11.75	11.75	11.75	549
1725567960	11.75	-0.59	-4.74	11.75	11.75	11.75	2000
1725481560	12.335	0	0.00	12.335	12.335	12.335	0
1725395160	12.335	0	0.00	12.335	12.335	12.335	0
1725308760	12.335	0.06	0.49	12.54	12.54	12.335	169
1725001200	12.275	0	0.00	12.275	12.275	12.275	0

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

CoreCivic Inc (PSRA)

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

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%

Trending Now

Toplists

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

CoreCivic Inc (PSRA) Historical

CoreCivic Inc (PSRA)

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

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for Canadian Securities Exchange (CSE) Level 1 and 2

1 year 40%, 2 years 40% and *3 years 60%