PCSB - PCSB Financial Corporation

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201919.5119.6519.5119.5719.5711,542
Jul 18, 201919.4619.6519.4319.6219.6213,800
Jul 17, 201919.5619.6319.3719.5619.566,300
Jul 16, 201919.2519.6819.2519.5819.5828,100
Jul 15, 201919.8219.8419.2119.2219.2237,000
Jul 12, 201919.8519.9719.8119.8219.8227,100
Jul 11, 201919.7020.1619.4819.9519.9522,800
Jul 10, 201920.0220.0219.7719.8819.8820,900
Jul 09, 201919.8620.2519.5720.1820.1864,700
Jul 08, 201919.8219.9319.8219.9119.9114,000
Jul 05, 201919.5920.1319.5520.0620.0612,300
Jul 03, 201919.9720.0119.8419.9319.932,900
Jul 02, 201920.1320.1919.7919.9219.9217,200
Jul 01, 201920.3320.3319.9820.1320.1322,600
Jun 28, 201919.9620.2919.8320.2520.25137,800
Jun 27, 201919.7019.9719.7019.9719.9738,800
Jun 26, 201919.7919.9419.7219.8419.8439,400
Jun 25, 201919.6619.8219.3019.8219.8223,100
Jun 24, 201919.4419.6719.4319.6219.6262,800
Jun 21, 201919.2619.4819.1619.4419.4460,700
Jun 20, 201919.3619.4319.0519.4019.4023,700
Jun 19, 201919.4019.4119.1919.2919.2911,900
Jun 18, 201919.4219.5619.3819.4119.4113,500
Jun 17, 201919.6019.6119.3519.4119.4111,800
Jun 14, 201919.7719.7719.4319.5619.5613,300
Jun 13, 201919.8019.9519.6319.6919.6939,200
Jun 12, 201919.7419.9319.5319.8919.8935,400
Jun 11, 201919.4119.8519.3019.7819.7852,800
Jun 10, 201919.2019.4719.0619.3419.3426,200
Jun 07, 201919.0419.2219.0419.2019.2033,000
Jun 06, 201919.1119.2218.7219.0319.0334,400
Jun 05, 201919.3119.3419.1119.1319.1324,800
Jun 04, 201919.4619.4619.2019.3919.3914,500
Jun 03, 201919.6319.6619.1119.3019.3031,600
May 31, 201919.4919.7519.4519.6419.6443,300
May 30, 201919.4719.8019.4319.6119.6134,600
May 29, 201919.5219.8519.3219.7619.7663,100
May 28, 201919.7519.7519.4419.5819.5824,600
May 24, 201919.7019.9419.6419.7619.7659,700
May 23, 201919.4319.7519.3619.6919.6943,200
May 22, 201919.5019.6519.4719.5519.5530,300
May 21, 201919.2819.6519.2819.6219.62125,000
May 20, 201919.0219.3519.0219.2419.2411,500
May 17, 201918.9719.2318.8919.1619.1628,400
May 16, 201919.2319.3018.9419.0519.0511,600
May 16, 20190.04 Dividend
May 15, 201919.3719.5819.2319.4219.3818,100
May 14, 201919.1219.5919.1219.5719.5325,400
May 13, 201919.0519.2219.0519.1119.0744,300
May 10, 201918.9619.2418.9519.1719.1324,100
May 09, 201918.9919.0518.8919.0018.969,200
May 08, 201919.0419.0618.7619.0018.9684,800
May 07, 201918.9819.1718.8218.9918.9515,200
May 06, 201918.7519.0518.7319.0318.9920,300
May 03, 201918.8119.0518.7518.8618.8218,000
May 02, 201918.7618.8918.7518.7618.7211,500
May 01, 201919.0919.1518.7518.7618.7215,000
Apr 30, 201919.2719.3118.9819.0519.0122,000
Apr 29, 201918.9019.4418.9019.2819.2436,900
Apr 26, 201918.6919.0818.6919.0719.0317,100
Apr 25, 201918.5119.0818.4518.9518.9156,700
Apr 24, 201918.4819.1418.4818.9018.8643,400
Apr 23, 201918.8519.0018.7318.7818.7431,200
Apr 22, 201919.1119.1918.7018.9318.8929,900
Apr 18, 201919.0719.3719.0719.1519.1120,700
Apr 17, 201919.3819.3819.0619.2219.1817,500
Apr 16, 201919.2119.5519.1919.3619.3210,000
Apr 15, 201919.3319.3319.1319.2119.1716,300
Apr 12, 201919.4519.5019.2519.3419.3012,200
Apr 11, 201919.3819.4019.2819.3819.3417,600
Apr 10, 201919.3419.4819.3219.3719.3317,400
Apr 09, 201919.6119.6819.3919.3919.3525,400
Apr 08, 201919.8419.9119.5819.6819.6428,000
Apr 05, 201919.5820.0019.4819.9219.8837,900
Apr 04, 201919.3519.6919.3519.6919.6544,200
Apr 03, 201919.5119.5119.3419.3519.3118,400
Apr 02, 201920.0120.0119.4919.5119.4711,600
Apr 01, 201919.6120.0619.5220.0219.98108,600
Mar 29, 201919.5419.6719.3219.5719.5362,400
Mar 28, 201919.5019.7419.4419.5819.5454,400
Mar 27, 201919.6519.8019.4919.6619.6222,000
Mar 26, 201919.2619.6919.1319.6519.6175,000
Mar 25, 201918.9019.1918.9019.1719.1318,500
Mar 22, 201919.3019.3618.8118.9318.8953,800
Mar 21, 201919.6019.9319.3019.3019.2626,700
Mar 20, 201919.5219.8819.5019.5719.5330,300
Mar 19, 201919.7019.8919.4819.4919.4514,000
Mar 18, 201920.0120.1119.8819.9219.8822,900
Mar 15, 201919.9320.1519.7620.1120.07193,100
Mar 14, 201919.9420.0819.8319.9819.9478,200
Mar 13, 201919.9920.0919.7319.9519.9141,000
Mar 12, 201920.3020.3019.9319.9819.9416,900
Mar 11, 201920.2620.3820.0420.2620.2219,600
Mar 08, 201920.0720.3819.9020.2520.2135,100
Mar 07, 201919.4020.1119.2020.0620.02134,000
Mar 06, 201919.8420.0519.4119.4419.4053,900
Mar 05, 201920.3220.4819.9920.0019.9628,900
Mar 04, 201920.3620.6020.3220.4620.4226,700
Mar 01, 201920.5920.5920.3220.3820.3426,600
Feb 28, 201920.3020.5620.2620.3320.2926,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...