PCSB - PCSB Financial Corporation

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Feb 27, 201920.0720.4420.0120.2220.1842,600
Feb 26, 201920.3720.6520.1220.1220.0831,500
Feb 25, 201920.4920.6020.3320.3320.2932,700
Feb 22, 201920.6020.6420.4920.5820.5431,900
Feb 21, 201920.5820.6520.2120.5920.5521,500
Feb 20, 201920.5820.6720.5420.5920.5558,900
Feb 19, 201920.5820.7120.4420.5920.5533,800
Feb 15, 201920.2620.7520.2020.5720.5349,000
Feb 14, 201920.5620.5620.1620.1820.1421,200
Feb 14, 20190.03 Dividend
Feb 13, 201920.5220.6220.4120.5020.4319,800
Feb 12, 201920.6820.7519.4120.5220.4518,300
Feb 11, 201920.7420.7520.5420.6020.5336,100
Feb 08, 201920.6420.8720.5420.7020.6360,300
Feb 07, 201920.6320.7720.5720.6620.5916,900
Feb 06, 201920.7820.8820.5420.6020.53388,400
Feb 05, 201920.5320.8020.5120.7820.7157,700
Feb 04, 201920.2820.5520.2420.5120.4482,900
Feb 01, 201920.3920.4020.2220.2820.2116,200
Jan 31, 201920.1920.3120.1920.3120.2440,000
Jan 30, 201920.4820.4820.1820.2520.1834,200
Jan 29, 201920.2420.4920.2420.4320.3678,900
Jan 28, 201919.9820.3519.9820.3320.2668,900
Jan 25, 201919.6220.1619.6220.0519.9887,800
Jan 24, 201919.5419.5419.3019.5019.4378,900
Jan 23, 201919.5519.7719.3619.5319.4657,900
Jan 22, 201919.9420.2919.4319.5019.4396,900
Jan 18, 201919.8420.1919.8420.0219.95114,800
Jan 17, 201919.9620.2319.9019.9619.8957,100
Jan 16, 201920.0320.3419.9419.9719.9089,600
Jan 15, 201920.0020.2519.9220.0219.9556,000
Jan 14, 201920.1520.2919.8419.9619.8949,000
Jan 11, 201919.8720.3019.8720.2820.2161,000
Jan 10, 201919.6019.9819.5919.8919.8273,300
Jan 09, 201919.8920.0419.4719.7219.6591,500
Jan 08, 201919.9720.3419.9720.2420.1776,600
Jan 07, 201920.1420.2919.8019.8619.7975,900
Jan 04, 201919.9820.3519.7320.3220.25127,100
Jan 03, 201919.7719.9919.5019.8219.7559,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...