PCSB Financial Corporation Common Stockのデータ

PCSB Financial Corporation Common Stockの基本情報

名前 PCSB Financial Corporation Common Stock
ティッカー PCSB
国 United States
上場年 2017.0
セクター Finance

PCSB Financial Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 16.43 16.05 16.25 16.41 35500.0 16.41
2021-02-12 16.53 16.15 16.44 16.2 17900.0 16.2
2021-02-11 16.51 16.17 16.29 16.39 30100.0 16.39
2021-02-10 16.58 16.23 16.23 16.5 30400.0 16.46
2021-02-09 16.54 15.93 15.93 16.54 31900.0 16.5
2021-02-08 16.24 15.77 15.77 16.18 57400.0 16.14
2021-02-05 16.0 15.54 15.63 15.75 43300.0 15.71
2021-02-04 15.75 15.25 15.25 15.59 30100.0 15.55
2021-02-03 15.42 15.11 15.11 15.25 29000.0 15.21
2021-02-02 15.43 14.95 15.15 15.08 20800.0 15.04
2021-02-01 15.22 14.78 14.78 15.0 66900.0 14.96
2021-01-29 15.12 14.54 14.9 14.73 64800.0 14.7
2021-01-28 15.55 14.42 15.55 14.95 46400.0 14.91
2021-01-27 14.7 14.26 14.62 14.4 76400.0 14.37
2021-01-26 15.28 14.82 15.28 14.9 30100.0 14.86
2021-01-25 15.55 14.97 15.27 15.38 32200.0 15.34
2021-01-22 15.6 15.16 15.17 15.41 37600.0 15.37
2021-01-21 15.92 15.4 15.9 15.4 24300.0 15.36
2021-01-20 16.4 15.9 16.13 16.06 20600.0 16.02
2021-01-19 16.28 15.97 15.97 16.19 30800.0 16.15
2021-01-15 16.71 16.29 16.62 16.3 29400.0 16.26
2021-01-14 16.84 16.42 16.42 16.84 34000.0 16.8
2021-01-13 16.4 16.25 16.29 16.28 26200.0 16.24
2021-01-12 16.6 16.2 16.23 16.52 34400.0 16.48
2021-01-11 16.33 16.07 16.07 16.26 24000.0 16.22
2021-01-08 16.52 16.02 16.28 16.26 35100.0 16.22
2021-01-07 16.94 16.2 16.94 16.3 25500.0 16.26
2021-01-06 17.33 16.35 16.35 16.84 53600.0 16.8
2021-01-05 16.27 15.89 16.21 16.04 35100.0 16.0
2021-01-04 16.14 15.88 16.06 15.97 38000.0 15.93
2020-12-31 16.14 15.66 16.02 15.94 21300.0 15.9
2020-12-30 16.3 15.86 16.28 15.86 37500.0 15.82
2020-12-29 16.42 16.12 16.25 16.29 36600.0 16.25
2020-12-28 16.53 16.14 16.14 16.24 23200.0 16.2
2020-12-24 16.12 16.02 16.07 16.02 9700.0 15.98
2020-12-23 16.06 15.88 15.88 16.05 26400.0 16.01
2020-12-22 15.9 15.68 15.78 15.75 31300.0 15.71
2020-12-21 15.91 15.61 15.91 15.89 24100.0 15.85
2020-12-18 16.35 15.71 16.35 15.98 138300.0 15.94
2020-12-17 16.3 16.1 16.23 16.26 30900.0 16.22
2020-12-16 16.48 16.0 16.0 16.25 46200.0 16.21
2020-12-15 16.26 15.78 15.93 16.09 29500.0 16.05
2020-12-14 16.23 15.78 15.98 15.88 40200.0 15.84
2020-12-11 16.05 15.48 15.79 15.96 69600.0 15.92
2020-12-10 16.09 15.76 15.76 16.0 21900.0 15.96
2020-12-09 16.41 15.83 16.34 15.94 35800.0 15.9
2020-12-08 16.2 15.81 15.81 16.2 23400.0 16.16
2020-12-07 16.05 15.33 15.33 15.96 19300.0 15.92
2020-12-04 16.11 15.67 15.67 16.04 33300.0 16.0
2020-12-03 15.87 15.57 15.77 15.66 37600.0 15.62
2020-12-02 16.1 15.7 15.81 15.88 18100.0 15.84
2020-12-01 16.09 15.53 15.53 15.89 51700.0 15.85
2020-11-30 15.84 15.27 15.67 15.31 53700.0 15.27
2020-11-27 16.02 15.69 15.97 15.79 17100.0 15.75
2020-11-25 16.35 15.96 16.25 16.05 21000.0 16.01
2020-11-24 16.47 15.63 15.72 16.38 66100.0 16.34
2020-11-23 16.14 15.54 16.0 15.63 31600.0 15.59
2020-11-20 16.08 15.62 15.62 16.01 40300.0 15.97
2020-11-19 15.85 15.55 15.77 15.79 42100.0 15.75
2020-11-18 16.09 15.66 16.02 15.71 39200.0 15.67
2020-11-17 16.09 15.85 15.88 15.93 88800.0 15.89
2020-11-16 16.88 15.87 16.19 16.08 72000.0 16.04
2020-11-13 16.07 15.33 15.56 15.87 36700.0 15.83
2020-11-12 15.6 15.27 15.31 15.31 37000.0 15.27
2020-11-11 15.6 15.22 15.41 15.56 35900.0 15.48
2020-11-10 15.63 14.99 15.02 15.47 41300.0 15.39
2020-11-09 15.81 14.69 15.08 14.83 85200.0 14.76
2020-11-06 14.55 14.16 14.36 14.25 43000.0 14.18
2020-11-05 14.58 14.1 14.1 14.33 44500.0 14.26
2020-11-04 14.43 13.7 14.16 14.13 54700.0 14.06
2020-11-03 14.58 14.07 14.42 14.48 42000.0 14.41
2020-11-02 14.2 13.48 13.81 14.17 122700.0 14.1
2020-10-30 13.8 13.24 13.38 13.47 43400.0 13.4
2020-10-29 13.66 12.93 13.4 13.22 85900.0 13.15
2020-10-28 13.49 13.1 13.21 13.29 38000.0 13.22
2020-10-27 13.72 13.28 13.72 13.36 30400.0 13.29
2020-10-26 13.67 13.4 13.59 13.43 35700.0 13.36
2020-10-23 14.04 13.25 13.25 13.9 33600.0 13.83
2020-10-22 14.06 13.34 13.61 13.89 56500.0 13.82
2020-10-21 13.62 13.33 13.45 13.33 33800.0 13.26
2020-10-20 13.79 13.25 13.3 13.5 45800.0 13.43
2020-10-19 13.4 13.07 13.09 13.18 22700.0 13.11
2020-10-16 13.13 12.69 12.85 13.08 79100.0 13.01
2020-10-15 13.1 12.67 12.67 12.91 27700.0 12.85
2020-10-14 12.93 12.65 12.76 12.73 26700.0 12.67
2020-10-13 13.08 12.85 13.0 12.85 40200.0 12.79
2020-10-12 13.13 12.86 12.86 13.1 33500.0 13.03
2020-10-09 13.05 12.85 12.98 12.91 33000.0 12.85
2020-10-08 13.05 12.87 12.94 12.92 33100.0 12.86
2020-10-07 13.01 12.75 12.92 12.93 67600.0 12.87
2020-10-06 13.04 12.61 12.84 12.67 50800.0 12.61
2020-10-05 12.81 12.53 12.53 12.72 41400.0 12.66
2020-10-02 12.64 12.02 12.03 12.53 38300.0 12.47
2020-10-01 12.27 11.96 12.09 12.23 36200.0 12.17
2020-09-30 12.37 12.0 12.26 12.07 41100.0 12.01
2020-09-29 12.2 12.01 12.18 12.15 40700.0 12.09
2020-09-28 12.47 12.15 12.15 12.27 41700.0 12.21
2020-09-25 12.28 11.65 11.65 12.15 48500.0 12.09
2020-09-24 12.1 11.76 11.93 11.79 99300.0 11.73
2020-09-23 12.63 11.85 12.44 11.89 58400.0 11.83
2020-09-22 12.65 12.26 12.65 12.41 43300.0 12.35
2020-09-21 12.86 12.32 12.68 12.55 69300.0 12.49
2020-09-18 13.28 12.86 13.19 12.86 141900.0 12.8
2020-09-17 13.3 13.03 13.15 13.05 33000.0 12.98
2020-09-16 13.41 13.11 13.13 13.27 39400.0 13.2
2020-09-15 13.32 13.09 13.21 13.14 39600.0 13.07
2020-09-14 13.43 13.05 13.06 13.3 56200.0 13.23
2020-09-11 13.27 12.87 13.25 12.88 64100.0 12.82
2020-09-10 13.72 13.23 13.34 13.23 53500.0 13.16
2020-09-09 13.54 13.29 13.32 13.34 61300.0 13.27
2020-09-08 13.48 13.08 13.41 13.29 46700.0 13.22
2020-09-04 13.68 13.29 13.34 13.43 58600.0 13.36
2020-09-03 13.51 13.17 13.17 13.4 205600.0 13.33
2020-09-02 13.2 12.87 12.87 13.08 72300.0 13.01
2020-09-01 12.96 12.55 12.58 12.79 39500.0 12.73
2020-08-31 12.83 12.49 12.64 12.68 78200.0 12.62
2020-08-28 13.07 12.64 13.05 12.74 64100.0 12.68
2020-08-27 13.22 12.89 12.89 12.94 38300.0 12.88
2020-08-26 13.2 12.93 13.16 12.96 78600.0 12.9
2020-08-25 13.29 12.81 13.13 13.22 163600.0 13.15
2020-08-24 13.23 12.56 12.78 13.11 90700.0 13.04
2020-08-21 12.62 12.09 12.32 12.55 54200.0 12.49
2020-08-20 12.34 12.07 12.26 12.08 33400.0 12.02
2020-08-19 12.58 12.16 12.37 12.34 39500.0 12.24
2020-08-18 12.6 12.21 12.6 12.28 25100.0 12.18
2020-08-17 12.76 12.28 12.43 12.72 34000.0 12.62
2020-08-14 12.86 12.48 12.56 12.68 38400.0 12.58
2020-08-13 13.21 12.7 13.21 12.71 27600.0 12.61
2020-08-12 13.68 13.1 13.49 13.32 55700.0 13.21
2020-08-11 13.67 13.17 13.37 13.26 75600.0 13.15
2020-08-10 13.22 12.29 12.31 13.2 98500.0 13.09
2020-08-07 12.39 11.72 12.02 12.22 87800.0 12.12
2020-08-06 11.7 11.3 11.48 11.5 42900.0 11.41
2020-08-05 11.36 11.06 11.31 11.24 41700.0 11.15
2020-08-04 11.23 11.18 11.18 11.18 46300.0 11.09
2020-08-03 11.27 11.14 11.26 11.26 203700.0 11.17
2020-07-31 11.22 11.01 11.15 11.12 75600.0 11.03
2020-07-30 11.22 11.07 11.12 11.15 117000.0 11.06
2020-07-29 11.31 11.12 11.12 11.23 151600.0 11.14
2020-07-28 11.45 11.11 11.29 11.11 65200.0 11.02
2020-07-27 11.62 11.32 11.62 11.35 45300.0 11.26
2020-07-24 11.68 11.43 11.49 11.43 20900.0 11.34
2020-07-23 11.69 11.45 11.45 11.57 20300.0 11.47
2020-07-22 11.61 11.45 11.58 11.45 48900.0 11.36
2020-07-21 11.89 11.53 11.53 11.67 35700.0 11.57
2020-07-20 11.56 11.4 11.56 11.43 52500.0 11.34
2020-07-17 11.92 11.59 11.89 11.6 54400.0 11.5
2020-07-16 12.11 11.82 12.11 11.96 96400.0 11.86
2020-07-15 12.34 11.85 11.92 12.15 49800.0 12.05
2020-07-14 11.87 11.61 11.69 11.67 36600.0 11.57
2020-07-13 11.92 11.57 11.81 11.69 27700.0 11.59
2020-07-10 11.68 11.36 11.36 11.68 21400.0 11.58
2020-07-09 11.78 11.31 11.78 11.32 69300.0 11.23
2020-07-08 12.01 11.61 11.85 11.78 52700.0 11.68
2020-07-07 12.35 11.8 12.22 11.85 89200.0 11.75
2020-07-06 12.5 12.25 12.5 12.31 50900.0 12.21
2020-07-02 12.84 12.22 12.76 12.27 45000.0 12.17
2020-07-01 12.77 12.3 12.7 12.5 63200.0 12.4
2020-06-30 12.79 12.43 12.43 12.68 52700.0 12.58
2020-06-29 12.55 12.01 12.01 12.54 62800.0 12.44
2020-06-26 12.09 11.82 12.07 11.88 210100.0 11.78
2020-06-25 12.19 11.96 11.96 12.19 71300.0 12.09
2020-06-24 12.19 11.93 12.11 12.04 64800.0 11.94
2020-06-23 12.55 12.23 12.31 12.24 82800.0 12.14
2020-06-22 12.42 12.02 12.02 12.15 95500.0 12.05
2020-06-19 12.62 12.01 12.62 12.1 173000.0 12.0
2020-06-18 12.88 12.46 12.65 12.46 191700.0 12.36
2020-06-17 13.3 12.77 13.3 12.81 64000.0 12.7
2020-06-16 13.71 13.31 13.58 13.4 64500.0 13.29
2020-06-15 13.26 12.46 12.59 13.24 81000.0 13.13
2020-06-12 13.12 12.41 13.12 12.7 171600.0 12.6
2020-06-11 13.52 12.59 13.51 12.6 99100.0 12.5
2020-06-10 14.13 13.75 14.0 13.82 47500.0 13.71
2020-06-09 14.31 13.89 14.28 14.15 51500.0 14.03
2020-06-08 15.05 14.41 15.02 14.59 50500.0 14.47
2020-06-05 14.94 14.45 14.45 14.73 68600.0 14.61
2020-06-04 14.06 13.59 13.59 13.89 38600.0 13.78
2020-06-03 14.17 13.57 13.68 13.79 179600.0 13.68
2020-06-02 13.79 13.09 13.43 13.39 103000.0 13.28
2020-06-01 13.57 13.23 13.41 13.26 46500.0 13.15
2020-05-29 13.7 13.3 13.64 13.36 36700.0 13.25
2020-05-28 14.21 13.73 14.21 13.82 194100.0 13.71
2020-05-27 14.12 13.38 13.62 14.0 71900.0 13.89
2020-05-26 13.41 13.05 13.08 13.23 70400.0 13.12
2020-05-22 12.95 12.65 12.95 12.74 25700.0 12.64
2020-05-21 13.06 12.73 12.92 12.87 37300.0 12.76
2020-05-20 13.14 12.54 12.54 13.02 53000.0 12.91
2020-05-19 12.65 12.29 12.6 12.33 255300.0 12.23
2020-05-18 12.8 12.26 12.26 12.78 67900.0 12.68
2020-05-15 12.11 11.72 11.9 11.83 65600.0 11.73
2020-05-14 12.01 11.62 11.91 11.85 67100.0 11.75
2020-05-13 12.42 11.8 12.42 12.06 91600.0 11.92
2020-05-12 12.7 12.39 12.7 12.45 90600.0 12.31
2020-05-11 12.99 12.56 12.95 12.78 77700.0 12.63
2020-05-08 13.19 12.67 12.67 13.16 69600.0 13.01
2020-05-07 12.56 12.21 12.44 12.44 109500.0 12.3
2020-05-06 12.62 12.26 12.6 12.29 52000.0 12.15
2020-05-05 13.3 12.55 12.92 12.58 41300.0 12.44
2020-05-04 12.87 12.3 12.54 12.67 262400.0 12.52
2020-05-01 13.58 12.57 13.32 12.78 128000.0 12.63
2020-04-30 14.31 13.56 14.06 13.65 51300.0 13.49
2020-04-29 14.83 13.98 14.07 14.58 143500.0 14.41
2020-04-28 13.85 13.48 13.81 13.64 45500.0 13.48
2020-04-27 13.83 12.82 13.01 13.36 72000.0 13.21
2020-04-24 13.0 12.52 12.7 12.92 30200.0 12.77
2020-04-23 13.18 12.67 12.9 12.78 55000.0 12.63
2020-04-22 13.16 12.71 12.86 12.86 36800.0 12.71
2020-04-21 12.81 12.12 12.12 12.77 73800.0 12.62
2020-04-20 13.16 12.34 12.76 12.5 104000.0 12.36
2020-04-17 13.32 12.76 12.84 13.08 54000.0 12.93
2020-04-16 13.3 11.87 13.2 12.47 65900.0 12.33
2020-04-15 13.53 12.86 13.5 13.23 85400.0 13.08
2020-04-14 14.13 13.72 14.09 13.82 65900.0 13.66
2020-04-13 14.09 13.51 14.09 13.94 60000.0 13.78
2020-04-09 14.4 13.99 13.99 14.25 71500.0 14.09
2020-04-08 13.98 13.22 13.27 13.84 53800.0 13.68
2020-04-07 13.5 12.73 13.35 13.15 119400.0 13.0
2020-04-06 13.55 12.63 13.52 13.16 92200.0 13.01
2020-04-03 13.22 12.52 13.21 13.1 77700.0 12.95
2020-04-02 13.73 12.99 13.05 13.3 79400.0 13.15
2020-04-01 14.24 12.99 13.56 13.06 105500.0 12.91
2020-03-31 14.47 13.64 13.8 13.99 153600.0 13.83
2020-03-30 13.95 13.31 13.76 13.95 54100.0 13.79
2020-03-27 13.97 13.02 13.08 13.7 62600.0 13.54
2020-03-26 13.68 12.4 12.56 13.68 241900.0 13.52
2020-03-25 13.83 12.12 12.62 12.47 75400.0 12.33
2020-03-24 12.84 11.93 12.16 12.56 146900.0 12.42
2020-03-23 13.0 11.41 12.0 11.75 132500.0 11.61
2020-03-20 13.12 11.77 12.88 11.9 233200.0 11.76
2020-03-19 13.03 11.62 12.37 12.79 163500.0 12.64
2020-03-18 14.0 12.41 13.92 12.42 85800.0 12.28
2020-03-17 14.95 13.4 13.41 14.69 112200.0 14.52
2020-03-16 13.7 13.02 13.55 13.21 125800.0 13.06
2020-03-13 14.62 13.81 14.33 14.53 181400.0 14.36
2020-03-12 14.45 13.53 14.27 13.69 130800.0 13.53
2020-03-11 15.48 14.73 15.3 14.9 83000.0 14.73
2020-03-10 15.93 14.73 15.49 15.64 76200.0 15.46
2020-03-09 16.5 15.09 15.85 15.16 128300.0 14.99
2020-03-06 17.67 16.66 17.46 17.14 102800.0 16.94
2020-03-05 18.28 17.51 18.07 17.79 79400.0 17.59
2020-03-04 18.37 17.87 18.3 18.32 62200.0 18.11
2020-03-03 18.74 18.1 18.74 18.4 68600.0 18.19
2020-03-02 18.82 18.35 18.39 18.78 42700.0 18.56
2020-02-28 18.82 18.07 18.4 18.36 132400.0 18.15
2020-02-27 19.15 18.54 19.06 18.55 94000.0 18.34
2020-02-26 19.51 19.17 19.44 19.23 39900.0 19.0
2020-02-25 19.69 19.25 19.69 19.32 61700.0 19.1
2020-02-24 19.82 19.51 19.74 19.61 51000.0 19.38
2020-02-21 20.1 19.89 20.1 19.99 45300.0 19.76
2020-02-20 20.2 20.04 20.14 20.1 63300.0 19.87
2020-02-19 20.2 20.05 20.2 20.17 181500.0 19.94
2020-02-18 20.31 20.14 20.2 20.2 89100.0 19.97