CoreCivic Inc (PSRA)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.44 | 2.46222719642 | 17.87 | 18.614999 | 17.345 | 412 | 17.8008455 | DE |
| 4 | 0.160001 | 0.881548257937 | 18.149999 | 18.614999 | 16.72 | 332 | 17.63061432 | DE |
| 12 | -1.82 | -9.04123199205 | 20.13 | 23.7 | 16.72 | 586 | 20.27273944 | DE |
| 26 | 6.36 | 53.2217573222 | 11.95 | 23.7 | 11.09 | 1195 | 19.13884246 | DE |
| 52 | 5 | 37.5657400451 | 13.31 | 23.7 | 10.09 | 916 | 17.64657551 | DE |
| 156 | 8.37 | 84.2052313883 | 9.94 | 23.7 | 9.2799999 | 935 | 15.38585358 | DE |
| 260 | 8.37 | 84.2052313883 | 9.94 | 23.7 | 9.2799999 | 935 | 15.38585358 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741901220 | 18.145 | -0.06 | -0.30 | 18.614999 | 18.614999 | 17.989999 | 27 |
| 1741814820 | 18.2 | 0.8 | 4.60 | 18.2 | 18.2 | 18.2 | 800 |
| 1741728420 | 17.399999 | 0 | 0.00 | 17.399999 | 17.399999 | 17.399999 | 0 |
| 1741642020 | 17.399999 | -0.02 | -0.11 | 17.345 | 17.399999 | 17.345 | 778 |
| 1741382820 | 17.42 | -0.59 | -3.28 | 17.87 | 17.87 | 17.42 | 44 |
| 1741296420 | 18.01 | 1.18 | 7.01 | 18.01 | 18.01 | 18.01 | 8 |
| 1741210020 | 16.829999 | 0.11 | 0.66 | 17.235 | 17.235 | 16.829999 | 44 |
| 1741123620 | 16.719999 | -1.45 | -7.98 | 17.23 | 17.23 | 16.719999 | 789 |
| 1741037220 | 18.17 | 0.1 | 0.55 | 18.19 | 18.19 | 17.809999 | 140 |
| 1740778020 | 18.07 | -0.4 | -2.17 | 18.445 | 18.445 | 18.07 | 52 |
| 1740691620 | 18.47 | 1.13 | 6.49 | 17.34 | 18.47 | 17.34 | 260 |
| 1740605220 | 17.345 | 0.34 | 2.03 | 17.285 | 17.345 | 17.285 | 120 |
| 1740518820 | 17 | -0.53 | -3.02 | 17.239999 | 17.565 | 17 | 27 |
| 1740432420 | 17.53 | -0.61 | -3.34 | 17.66 | 17.66 | 17.2 | 1649 |
| 1740173220 | 18.135 | 0 | 0.00 | 18.135 | 18.135 | 18.135 | 0 |
| 1740086820 | 18.135 | -0.01 | -0.08 | 18.135 | 18.135 | 18.135 | 197 |
| 1740000420 | 18.149999 | 0.16 | 0.89 | 18.215 | 18.545 | 18.149999 | 73 |
| 1739914020 | 17.989999 | -0.16 | -0.88 | 18.22 | 18.22 | 17.79 | 613 |
| 1739827620 | 18.149999 | -0.33 | -1.79 | 18.149999 | 18.149999 | 18.149999 | 25 |
| 1739568420 | 18.48 | 0 | 0.00 | 18.48 | 18.48 | 18.48 | 0 |
| 1739482020 | 18.48 | 0.93 | 5.33 | 18.3 | 18.48 | 18.3 | 230 |
| 1739395620 | 17.545 | -0.03 | -0.14 | 17.63 | 17.66 | 17.545 | 210 |
| 1739309220 | 17.57 | -0.15 | -0.82 | 18 | 18 | 17.57 | 433 |
| 1739222820 | 17.715 | -0.07 | -0.39 | 17.71 | 17.72 | 17.71 | 146 |
| 1738963620 | 17.785 | -0.25 | -1.36 | 18.22 | 18.22 | 17.71 | 1404 |
| 1738877220 | 18.03 | -0.14 | -0.74 | 18.795 | 18.82 | 18.03 | 478 |
| 1738790820 | 18.165 | 0 | 0.03 | 17.845 | 18.165 | 17.845 | 175 |
| 1738704420 | 18.16 | -1.25 | -6.42 | 19.13 | 19.14 | 18.16 | 2089 |
| 1738618020 | 19.405 | -0.38 | -1.92 | 19.925 | 19.925 | 19.405 | 18 |
| 1738358820 | 19.785 | 0 | 0.00 | 19.785 | 19.785 | 19.785 | 0 |
| 1738272420 | 19.785 | 0 | 0.00 | 19.785 | 19.785 | 19.785 | 0 |
| 1738186020 | 19.785 | 0.44 | 2.27 | 19.18 | 19.785 | 19.18 | 53 |
| 1738099620 | 19.345 | -0.49 | -2.47 | 20.13 | 20.13 | 18.78 | 2068 |
| 1738013220 | 19.835 | -0.3 | -1.47 | 19.78 | 19.945 | 19.78 | 262 |
| 1737754020 | 20.13 | -0.59 | -2.85 | 20.44 | 21.11 | 20.059999 | 2464 |
| 1737667620 | 20.72 | -0.44 | -2.08 | 21.65 | 21.65 | 20.72 | 325 |
| 1737581220 | 21.16 | -0.81 | -3.69 | 22.08 | 22.08 | 21.16 | 405 |
| 1737494820 | 21.97 | -1.42 | -6.07 | 23.39 | 23.7 | 21.81 | 1459 |
| 1737408420 | 23.39 | 0.86 | 3.82 | 23.39 | 23.39 | 23.1 | 6386 |
| 1737149220 | 22.53 | 0.16 | 0.72 | 22.45 | 22.89 | 22.41 | 840 |
| 1737062820 | 22.37 | 0.23 | 1.04 | 21.98 | 22.37 | 21.98 | 101 |
| 1736976420 | 22.14 | 0.57 | 2.64 | 21.91 | 22.33 | 21.61 | 418 |
| 1736890020 | 21.57 | -0.43 | -1.95 | 21.72 | 21.72 | 21.57 | 37 |
| 1736803620 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1736544420 | 22 | -0.54 | -2.40 | 22.74 | 22.94 | 22 | 141 |
| 1736458020 | 22.54 | 0.44 | 1.99 | 22.72 | 22.74 | 22.54 | 400 |
| 1736371620 | 22.1 | 1.75 | 8.60 | 21.03 | 22.1 | 21.03 | 857 |
| 1736285220 | 20.35 | -1.15 | -5.35 | 21.3 | 21.3 | 20.35 | 193 |
| 1736198820 | 21.5 | 0.62 | 2.97 | 21.5 | 21.5 | 21.5 | 5 |
| 1735939620 | 20.88 | -0.58 | -2.70 | 20.95 | 20.98 | 20.88 | 324 |
| 1735853220 | 21.46 | 1.22 | 6.03 | 21.21 | 21.46 | 21.21 | 317 |
| 1735594020 | 20.239999 | -0.28 | -1.36 | 20.27 | 20.27 | 20.239999 | 106 |
| 1735334820 | 20.52 | 0.1 | 0.49 | 21.03 | 21.03 | 20.52 | 189 |
| 1734989220 | 20.42 | 0.2 | 0.99 | 20.25 | 20.42 | 20.079999 | 351 |
| 1734730020 | 20.22 | -0.01 | -0.05 | 20.13 | 20.22 | 20.13 | 187 |
| 1734643620 | 20.23 | 0.01 | 0.05 | 20.23 | 20.23 | 20.23 | 250 |
| 1734557220 | 20.22 | -0.32 | -1.56 | 20.22 | 20.22 | 20.22 | 50 |
| 1734470820 | 20.54 | -0.01 | -0.05 | 20.71 | 20.71 | 20.42 | 126 |
| 1734384420 | 20.55 | -0.62 | -2.93 | 21.03 | 21.03 | 20.55 | 510 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
