PCSB - PCSB Financial Corporation

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 201819.7619.8519.4419.4919.4937,900
Dec 10, 201819.3319.7419.3119.6519.6528,100
Dec 07, 201819.1319.4519.1319.3219.3228,900
Dec 06, 201819.2619.2618.8619.0619.0626,200
Dec 04, 201819.7319.8319.1019.1719.1766,000
Dec 03, 201819.9919.9919.7119.8019.8022,300
Nov 30, 201819.8420.0019.8419.8819.8833,600
Nov 29, 201819.7620.0019.7619.8419.8422,700
Nov 28, 201820.0720.1419.9519.9919.9962,500
Nov 27, 201820.0220.1019.9820.0020.0027,800
Nov 26, 201820.0020.1319.8020.0520.0558,800
Nov 23, 201820.0720.0719.9020.0120.0113,800
Nov 21, 201820.0520.2220.0520.1620.1642,400
Nov 20, 201819.9820.1819.7820.0120.0152,500
Nov 19, 201819.7520.0719.7520.0620.0653,600
Nov 16, 201819.5919.7019.3819.6819.6825,800
Nov 15, 201819.3119.7319.2519.6119.6123,800
Nov 15, 20180.03 Dividend
Nov 14, 201819.7919.7919.2519.4019.3740,800
Nov 13, 201819.2019.4919.2019.2819.2523,300
Nov 12, 201819.2719.4219.1519.1519.1235,300
Nov 09, 201819.0019.4218.8419.2819.2530,100
Nov 08, 201818.5218.9818.5218.9818.9513,000
Nov 07, 201818.4618.6218.4618.6218.5931,600
Nov 06, 201818.6118.7918.4018.4518.4220,300
Nov 05, 201818.5718.8918.5218.5618.5319,300
Nov 02, 201818.8019.0218.5718.6418.6116,000
Nov 01, 201818.7218.8918.6518.7618.7318,700
Oct 31, 201818.6918.7518.5218.7218.6937,500
Oct 30, 201818.9418.9418.4918.6018.5730,700
Oct 29, 201819.1519.1518.7118.8018.7730,500
Oct 26, 201818.3419.2118.2419.1219.0932,100
Oct 25, 201818.3018.9518.1618.5018.4755,200
Oct 24, 201819.7119.8618.2318.2718.2451,200
Oct 23, 201819.6120.0019.6119.6919.6612,800
Oct 22, 201819.7519.9419.7019.7619.7318,700
Oct 19, 201819.8620.1019.7519.7519.7224,200
Oct 18, 201820.1120.2219.9219.9219.8946,300
Oct 17, 201820.1820.2720.0620.1520.1210,900
Oct 16, 201820.1420.4020.0520.2320.2026,700
Oct 15, 201820.1020.4720.0020.0920.0651,400
Oct 12, 201820.4320.5220.0520.3520.3254,600
Oct 11, 201820.4220.6920.1620.2720.2459,300
Oct 10, 201820.4520.7020.3720.4420.4166,600
Oct 09, 201820.4620.7020.2820.5120.4827,600
Oct 08, 201820.2420.5020.2420.4520.4229,700
Oct 05, 201820.3320.3520.0220.2120.1847,300
Oct 04, 201820.0920.3520.0520.3020.2744,700
Oct 03, 201819.9620.1919.9520.0720.0436,900
Oct 02, 201820.1620.1619.7920.0520.0228,800
Oct 01, 201820.3020.5720.0020.0620.0336,500
Sep 28, 201820.3120.5920.1020.3420.3134,300
Sep 27, 201820.2920.5020.2520.3220.2944,700
Sep 26, 201820.2920.4320.2220.3720.3432,400
Sep 25, 201820.3220.4519.9120.2520.2230,700
Sep 24, 201820.6120.6120.1620.2920.2647,700
Sep 21, 201820.0520.9320.0420.6720.64161,400
Sep 20, 201820.1820.4420.0620.1420.1136,400
Sep 19, 201819.8620.2519.8620.1820.1542,300
Sep 18, 201820.1920.2019.8419.9319.9031,800
Sep 17, 201820.1120.2319.9020.1520.1234,600
Sep 14, 201819.7320.1919.7320.1020.0732,200
Sep 13, 201819.7719.8519.6019.7819.7520,400
Sep 12, 201819.8020.0119.4419.7019.6734,400
Sep 11, 201819.9220.1119.7619.7819.7527,700
Sep 10, 201820.2220.2719.8720.0219.9924,800
Sep 07, 201820.1220.3020.0520.1120.0834,600
Sep 06, 201820.1720.3820.1020.1620.1350,800
Sep 05, 201820.0920.3520.0920.2620.2353,900
Sep 04, 201820.4520.6220.0020.0920.0627,100
Aug 31, 201820.6420.6520.5020.5220.4916,900
Aug 30, 201820.6420.7620.5020.6420.6118,500
Aug 29, 201820.5320.7320.5020.6720.649,700
Aug 28, 201820.7920.9020.5720.6520.6217,800
Aug 27, 201821.0021.0020.7120.7920.7617,800
Aug 24, 201820.8720.9820.5120.9320.9034,900
Aug 23, 201820.8920.9720.7020.8420.8158,100
Aug 22, 201820.7420.9420.6020.8920.8634,500
Aug 21, 201820.4920.8020.4920.7220.6932,400
Aug 20, 201820.5520.5520.4520.5220.4927,700
Aug 17, 201820.3520.5720.3520.5220.4927,900
Aug 16, 201820.3020.4920.2420.3420.3124,200
Aug 16, 20180.03 Dividend
Aug 15, 201820.2820.3120.0720.2520.1945,500
Aug 14, 201820.3920.3920.2020.2820.2242,400
Aug 13, 201820.2520.4420.0720.4020.3484,400
Aug 10, 201820.0720.4519.9820.1820.12111,700
Aug 09, 201820.0920.2020.0320.1520.0925,600
Aug 08, 201820.0020.1019.9720.1020.0437,900
Aug 07, 201820.0020.0520.0020.0119.9557,300
Aug 06, 201819.9120.0019.9020.0019.9414,700
Aug 03, 201820.0820.0819.7719.9219.8634,200
Aug 02, 201819.3220.0719.3220.0419.9833,300
Aug 01, 201819.6819.8019.0519.3819.3257,400
Jul 31, 201819.7919.7919.6019.6819.6241,400
Jul 30, 201820.0220.1819.7719.8819.8242,700
Jul 27, 201820.1920.2519.9920.0219.9636,900
Jul 26, 201820.2920.2920.1220.2420.1843,000
Jul 25, 201820.1520.2720.1420.2720.2119,800
Jul 24, 201820.1520.2020.1120.1920.1331,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...