PCSB - PCSB Financial Corporation

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 19, 201920.5820.7120.4420.5920.5933,800
Feb 15, 201920.2620.7520.2020.5720.5749,000
Feb 14, 201920.5620.5620.1620.1820.1821,200
Feb 14, 20190.03 Dividend
Feb 13, 201920.5220.6220.4120.5020.4719,800
Feb 12, 201920.6820.7519.4120.5220.4918,300
Feb 11, 201920.7420.7520.5420.6020.5736,100
Feb 08, 201920.6420.8720.5420.7020.6760,300
Feb 07, 201920.6320.7720.5720.6620.6316,900
Feb 06, 201920.7820.8820.5420.6020.57388,400
Feb 05, 201920.5320.8020.5120.7820.7557,700
Feb 04, 201920.2820.5520.2420.5120.4882,900
Feb 01, 201920.3920.4020.2220.2820.2516,200
Jan 31, 201920.1920.3120.1920.3120.2840,000
Jan 30, 201920.4820.4820.1820.2520.2234,200
Jan 29, 201920.2420.4920.2420.4320.4078,900
Jan 28, 201919.9820.3519.9820.3320.3068,900
Jan 25, 201919.6220.1619.6220.0520.0287,800
Jan 24, 201919.5419.5419.3019.5019.4778,900
Jan 23, 201919.5519.7719.3619.5319.5057,900
Jan 22, 201919.9420.2919.4319.5019.4796,900
Jan 18, 201919.8420.1919.8420.0219.99114,800
Jan 17, 201919.9620.2319.9019.9619.9357,100
Jan 16, 201920.0320.3419.9419.9719.9489,600
Jan 15, 201920.0020.2519.9220.0219.9956,000
Jan 14, 201920.1520.2919.8419.9619.9349,000
Jan 11, 201919.8720.3019.8720.2820.2561,000
Jan 10, 201919.6019.9819.5919.8919.8673,300
Jan 09, 201919.8920.0419.4719.7219.6991,500
Jan 08, 201919.9720.3419.9720.2420.2176,600
Jan 07, 201920.1420.2919.8019.8619.8375,900
Jan 04, 201919.9820.3519.7320.3220.29127,100
Jan 03, 201919.7719.9919.5019.8219.7959,200
Jan 02, 201919.4219.8719.3519.6719.64108,700
Dec 31, 201819.4619.6319.1719.5619.5393,000
Dec 28, 201819.1419.5419.1419.3819.3540,600
Dec 27, 201818.8319.1518.7519.1119.0856,000
Dec 26, 201818.8119.1018.7019.0218.9949,200
Dec 24, 201818.9419.1318.6718.6718.6437,200
Dec 21, 201818.9719.3218.9319.0018.97100,100
Dec 20, 201819.1819.2918.9518.9918.9687,600
Dec 19, 201819.5619.8719.1319.1919.1647,300
Dec 18, 201820.0920.0919.4919.5119.4875,000
Dec 17, 201819.8420.1319.8219.9519.92130,700
Dec 14, 201819.6619.9119.5419.8519.8235,100
Dec 13, 201819.6219.8319.4519.7319.7035,600
Dec 12, 201819.6319.7319.4719.5819.5541,700
Dec 11, 201819.7619.8519.4419.4919.4637,900
Dec 10, 201819.3319.7419.3119.6519.6228,100
Dec 07, 201819.1319.4519.1319.3219.2928,900
Dec 06, 201819.2619.2618.8619.0619.0326,200
Dec 04, 201819.7319.8319.1019.1719.1466,000
Dec 03, 201819.9919.9919.7119.8019.7722,300
Nov 30, 201819.8420.0019.8419.8819.8533,600
Nov 29, 201819.7620.0019.7619.8419.8122,700
Nov 28, 201820.0720.1419.9519.9919.9662,500
Nov 27, 201820.0220.1019.9820.0019.9727,800
Nov 26, 201820.0020.1319.8020.0520.0258,800
Nov 23, 201820.0720.0719.9020.0119.9813,800
Nov 21, 201820.0520.2220.0520.1620.1342,400
Nov 20, 201819.9820.1819.7820.0119.9852,500
Nov 19, 201819.7520.0719.7520.0620.0353,600
Nov 16, 201819.5919.7019.3819.6819.6525,800
Nov 15, 201819.3119.7319.2519.6119.5823,800
Nov 15, 20180.03 Dividend
Nov 14, 201819.7919.7919.2519.4019.3440,800
Nov 13, 201819.2019.4919.2019.2819.2223,300
Nov 12, 201819.2719.4219.1519.1519.0935,300
Nov 09, 201819.0019.4218.8419.2819.2230,100
Nov 08, 201818.5218.9818.5218.9818.9213,000
Nov 07, 201818.4618.6218.4618.6218.5631,600
Nov 06, 201818.6118.7918.4018.4518.3920,300
Nov 05, 201818.5718.8918.5218.5618.5019,300
Nov 02, 201818.8019.0218.5718.6418.5816,000
Nov 01, 201818.7218.8918.6518.7618.7018,700
Oct 31, 201818.6918.7518.5218.7218.6637,500
Oct 30, 201818.9418.9418.4918.6018.5430,700
Oct 29, 201819.1519.1518.7118.8018.7430,500
Oct 26, 201818.3419.2118.2419.1219.0632,100
Oct 25, 201818.3018.9518.1618.5018.4455,200
Oct 24, 201819.7119.8618.2318.2718.2251,200
Oct 23, 201819.6120.0019.6119.6919.6312,800
Oct 22, 201819.7519.9419.7019.7619.7018,700
Oct 19, 201819.8620.1019.7519.7519.6924,200
Oct 18, 201820.1120.2219.9219.9219.8646,300
Oct 17, 201820.1820.2720.0620.1520.0910,900
Oct 16, 201820.1420.4020.0520.2320.1726,700
Oct 15, 201820.1020.4720.0020.0920.0351,400
Oct 12, 201820.4320.5220.0520.3520.2954,600
Oct 11, 201820.4220.6920.1620.2720.2159,300
Oct 10, 201820.4520.7020.3720.4420.3866,600
Oct 09, 201820.4620.7020.2820.5120.4527,600
Oct 08, 201820.2420.5020.2420.4520.3929,700
Oct 05, 201820.3320.3520.0220.2120.1547,300
Oct 04, 201820.0920.3520.0520.3020.2444,700
Oct 03, 201819.9620.1919.9520.0720.0136,900
Oct 02, 201820.1620.1619.7920.0519.9928,800
Oct 01, 201820.3020.5720.0020.0620.0036,500
Sep 28, 201820.3120.5920.1020.3420.2834,300
Sep 27, 201820.2920.5020.2520.3220.2644,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...