Quantcast

Historical Stock Prices

PCK 
$8.1564
*  
0.0936
1.13%
Get PCK Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading PCK now
Exchange:NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-OCT-2018 TO 18-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
01/18/2019 8.25 8.2605 8.11 8.1564 81,026
01/17/2019 8.13 8.26 8.13 8.25 68,594
01/16/2019 8.2 8.22 8.11 8.17 111,643
01/15/2019 8.24 8.25 8.2 8.22 74,220
01/14/2019 8.25 8.25 8.2216 8.24 36,157
01/11/2019 8.31 8.311 8.26 8.31 34,589
01/10/2019 8.29 8.32 8.2149 8.3 70,553
01/09/2019 8.25 8.29 8.2175 8.26 110,550
01/08/2019 8.16 8.25 8.1 8.21 116,692
01/07/2019 8.19 8.191 8.11 8.15 70,250
01/04/2019 8.09 8.2 8.031 8.13 76,661
01/03/2019 8.01 8.11 7.9901 8.1 104,892
01/02/2019 7.89 8 7.89 7.99 83,178
12/31/2018 7.85 7.89 7.8 7.83 209,242
12/28/2018 8.03 8.06 7.78 7.85 293,592
12/27/2018 7.97 8 7.91 7.96 78,120
12/26/2018 7.96 8.03 7.81 7.89 215,202
12/24/2018 7.55 7.81 7.55 7.72 174,927
12/21/2018 7.6 7.74 7.57 7.6007 268,226
12/20/2018 7.89 7.92 7.71 7.74 172,901
12/19/2018 8.01 8.01 7.84 7.9 119,137
12/18/2018 8.03 8.03 7.89 7.93 189,792
12/17/2018 8.06 8.2 8.03 8.03 58,316
12/14/2018 8.13 8.24 8.0882 8.11 131,427
12/13/2018 8.1 8.15 8.08 8.1298 66,948
12/12/2018 8.2 8.2 8.0501 8.15 120,887
12/11/2018 8.24 8.27 8.21 8.26 110,739
12/10/2018 8.2 8.26 8.19 8.2223 111,375
12/07/2018 8.13 8.17 8.11 8.17 45,192
12/06/2018 8.16 8.17 8.085 8.12 136,432
12/04/2018 8.17 8.19 8.13 8.16 113,568
12/03/2018 8.08 8.14 8.0613 8.13 119,549
11/30/2018 8.04 8.07 8 8.07 53,485
11/29/2018 8.06 8.1 8.04 8.045 67,705
11/28/2018 8.03 8.08 8.02 8.05 25,035
11/27/2018 8.03 8.05 8.02 8.05 42,248
11/26/2018 8.11 8.11 8.01 8.03 29,350
11/23/2018 8.05 8.07 8.05 8.05 6,767
11/21/2018 8.13 8.13 8.05 8.06 35,902
11/20/2018 8.04 8.12 7.98 8 66,880
11/19/2018 8.05 8.067 8.0057 8.05 57,194
11/16/2018 8.03 8.062 8.02 8.05 51,033
11/15/2018 8.12 8.12 8.05 8.05 37,567
11/14/2018 8.06 8.1 7.99 7.99 52,206
11/13/2018 8.02 8.07 8.02 8.07 18,919
11/12/2018 8.05 8.06 8 8.05 110,313
11/09/2018 8.08 8.09 7.99 8.01 58,770
11/08/2018 8.12 8.13 8.06 8.06 76,216
11/07/2018 7.97 8.06 7.95 8.04 96,571
11/06/2018 8 8.05 8 8.0361 40,504
11/05/2018 7.97 8.1199 7.97 8.03 105,739
11/02/2018 7.91 7.98 7.91 7.9465 36,182
11/01/2018 7.91 7.97 7.89 7.91 84,588
10/31/2018 8 8 7.81 7.89 120,226
10/30/2018 8.01 8.03 7.77 7.98 170,265
10/29/2018 8.1 8.1 7.96 8.04 145,387
10/26/2018 8.02 8.1 8.02 8.02 37,484
10/25/2018 8.1 8.1 8 8.0126 72,488
10/24/2018 8.09 8.1 8.04 8.075 52,181
10/23/2018 8.01 8.09 8.01 8.03 85,639
10/22/2018 8.09 8.139 8.035 8.06 95,912
10/19/2018 8.2 8.21 8.11 8.14 38,075
10/18/2018 8.19 8.21 8.17 8.2 57,322
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio