Quantcast

PCSB Financial Corporation Common Stock Historical Stock Prices

PCSB 
$19.59
*  
0.35
1.82%
Get PCSB Alerts
*Delayed - data as of May 21, 2019  -  Find a broker to begin trading PCSB now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    PCSB After Hours
 
 
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 20-FEB-2019 TO 20-MAY-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.
16:00 19.33 19.65 19.28 19.59 120,837
05/20/2019 19.0247 19.35 19.0247 19.24 11,547
05/17/2019 18.97 19.23 18.885 19.16 28,374
05/16/2019 19.23 19.3 18.94 19.05 11,595
05/15/2019 19.37 19.58 19.225 19.42 18,104
05/14/2019 19.12 19.59 19.12 19.57 25,400
05/13/2019 19.051 19.215 19.05 19.11 44,283
05/10/2019 18.96 19.24 18.95 19.17 24,136
05/09/2019 18.99 19.05 18.89 19 9,210
05/08/2019 19.04 19.06 18.76 19 84,758
05/07/2019 19.03 19.175 18.82 18.99 15,175
05/06/2019 18.75 19.05 18.73 19.03 20,346
05/03/2019 18.81 19.05 18.75 18.86 18,008
05/02/2019 18.76 18.89 18.75 18.76 11,547
05/01/2019 19.09 19.15 18.75 18.76 15,031
04/30/2019 19.27 19.305 18.98 19.05 22,061
04/29/2019 18.9 19.44 18.9 19.28 36,920
04/26/2019 18.69 19.08 18.69 19.07 16,551
04/25/2019 18.51 19.085 18.45 18.95 56,700
04/24/2019 18.48 19.14 18.48 18.9 43,355
04/23/2019 18.85 19 18.73 18.78 31,160
04/22/2019 19.11 19.19 18.7 18.93 29,940
04/18/2019 19.07 19.37 19.07 19.15 20,665
04/17/2019 19.38 19.38 19.06 19.22 17,534
04/16/2019 19.21 19.55 19.19 19.36 9,955
04/15/2019 19.33 19.335 19.13 19.21 16,266
04/12/2019 19.45 19.5 19.25 19.34 12,235
04/11/2019 19.375 19.4 19.28 19.38 17,596
04/10/2019 19.34 19.48 19.32 19.37 17,393
04/09/2019 19.609 19.68 19.39 19.39 25,423
04/08/2019 19.84 19.91 19.5801 19.68 28,022
04/05/2019 19.585 19.995 19.48 19.92 37,862
04/04/2019 19.35 19.69 19.35 19.69 44,231
04/03/2019 19.51 19.51 19.34 19.35 18,411
04/02/2019 20.01 20.01 19.49 19.51 11,575
04/01/2019 19.61 20.06 19.52 20.02 108,590
03/29/2019 19.54 19.675 19.32 19.57 62,311
03/28/2019 19.5 19.735 19.445 19.58 54,385
03/27/2019 19.654 19.8 19.485 19.66 22,090
03/26/2019 19.265 19.69 19.13 19.65 75,037
03/25/2019 18.9 19.19 18.9 19.17 18,473
03/22/2019 19.3 19.36 18.81 18.93 53,793
03/21/2019 19.6 19.93 19.3 19.3 26,662
03/20/2019 19.525 19.88 19.499 19.57 30,267
03/19/2019 19.7 19.89 19.48 19.49 13,985
03/18/2019 20.01 20.11 19.88 19.92 22,893
03/15/2019 19.93 20.15 19.765 20.11 193,063
03/14/2019 19.94 20.085 19.825 19.98 78,154
03/13/2019 19.99 20.09 19.73 19.95 41,022
03/12/2019 20.3 20.3 19.93 19.98 16,887
03/11/2019 20.26 20.38 20.04 20.26 19,639
03/08/2019 20.07 20.38 19.9 20.25 35,067
03/07/2019 19.4 20.11 19.2 20.06 134,012
03/06/2019 19.84 20.05 19.41 19.44 53,597
03/05/2019 20.32 20.48 19.99 20 28,872
03/04/2019 20.36 20.6 20.32 20.46 26,675
03/01/2019 20.59 20.59 20.32 20.38 26,601
02/28/2019 20.3 20.56 20.26 20.33 26,872
02/27/2019 20.07 20.44 20.01 20.22 42,574
02/26/2019 20.37 20.65 20.12 20.12 31,485
02/25/2019 20.49 20.6 20.33 20.33 32,984
02/22/2019 20.6 20.64 20.49 20.58 31,900
02/21/2019 20.58 20.65 20.21 20.59 21,526
02/20/2019 20.58 20.6685 20.54 20.59 59,114
*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