Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pcsb Financial Corp (NQ: PCSB )

N/A UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 30, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2017 18.13 18.13 18.13 0 -0.32(-1.75%)
Dec 28, 2017 18.58 18.63 18.40 18.45 23,056 -0.11(-0.61%)
Dec 27, 2017 18.83 18.83 18.51 18.56 17,104 -0.15(-0.81%)
Dec 26, 2017 18.84 18.92 18.56 18.72 15,474 -0.17(-0.91%)
Dec 22, 2017 18.75 18.93 18.75 18.89 23,212 +0.13(+0.71%)
Dec 21, 2017 18.72 18.79 18.62 18.75 23,330 +0.11(+0.61%)
Dec 20, 2017 19.06 19.06 18.55 18.64 21,795 -0.41(-2.15%)
Dec 19, 2017 19.15 19.24 18.91 19.05 28,961 -0.10(-0.50%)
Dec 18, 2017 19.03 19.31 18.97 19.14 36,784 +0.15(+0.80%)
Dec 15, 2017 18.70 19.03 18.70 18.99 152,368 +0.26(+1.37%)
Dec 14, 2017 19.02 19.22 18.57 18.73 63,171 -0.28(-1.45%)
Dec 13, 2017 18.90 19.18 18.89 19.01 72,133 +0.12(+0.65%)
Dec 12, 2017 18.82 19.05 18.81 18.89 15,888 +0.12(+0.66%)
Dec 11, 2017 18.59 18.82 18.59 18.76 22,784 +0.19(+1.02%)
Dec 08, 2017 18.90 19.02 18.42 18.57 25,887 -0.16(-0.86%)
Dec 07, 2017 18.89 19.27 18.60 18.73 44,157 -0.30(-1.60%)
Dec 06, 2017 19.09 19.17 18.33 19.04 21,291 -0.07(-0.35%)
Dec 05, 2017 19.11 19.24 19.03 19.11 96,704 +0.01(+0.05%)
Dec 04, 2017 19.17 19.17 18.94 19.10 51,930 +0.23(+1.21%)
Dec 01, 2017 18.74 19.02 18.45 18.87 34,410 +0.10(+0.51%)
Nov 30, 2017 19.24 19.24 18.62 18.77 31,386 -0.30(-1.60%)
Nov 29, 2017 18.78 19.48 18.66 19.08 65,485 +0.37(+1.98%)
Nov 28, 2017 18.36 18.71 18.33 18.71 100,341 +0.36(+1.97%)
Nov 27, 2017 18.38 18.38 18.27 18.34 16,124 +0.12(+0.68%)
Nov 24, 2017 18.41 18.41 18.17 18.22 5,349 -0.13(-0.73%)
Nov 22, 2017 18.45 18.45 18.13 18.35 18,178 -0.06(-0.31%)
Nov 21, 2017 18.25 18.47 18.23 18.41 62,216 +0.24(+1.31%)
Nov 20, 2017 18.05 18.17 17.97 18.17 29,542 +0.15(+0.84%)
Nov 17, 2017 17.89 18.10 17.85 18.02 34,359 +0.06(+0.32%)
Nov 16, 2017 18.02 18.17 17.73 17.96 23,335 +0.07(+0.37%)
Nov 15, 2017 17.78 18.36 17.78 17.90 37,666 -0.01(-0.05%)
Nov 14, 2017 17.38 17.94 17.38 17.91 28,330 +0.45(+2.56%)
Nov 13, 2017 17.39 17.63 17.39 17.46 38,969 +0.03(+0.16%)
Nov 10, 2017 17.35 17.63 17.26 17.43 22,475 +0.07(+0.38%)
Nov 09, 2017 17.67 17.69 17.32 17.36 81,743 -0.38(-2.14%)
Nov 08, 2017 17.74 17.78 17.60 17.74 16,549 -0.12(-0.69%)
Nov 07, 2017 18.41 18.41 17.80 17.87 26,030 -0.48(-2.59%)
Nov 06, 2017 18.40 18.72 18.29 18.34 30,831 -0.03(-0.16%)
Nov 03, 2017 18.32 18.40 18.21 18.37 34,026 +0.06(+0.31%)
Nov 02, 2017 17.88 18.32 17.85 18.32 34,831 +0.49(+2.72%)
Nov 01, 2017 17.97 17.97 17.68 17.83 31,679 +0.02(+0.11%)
Oct 31, 2017 17.90 17.93 17.75 17.81 27,266 +0.01(+0.05%)
Oct 30, 2017 17.98 17.98 17.70 17.80 34,047 -0.09(-0.48%)
Oct 27, 2017 17.98 17.98 17.70 17.89 66,533 +0.07(+0.37%)
Oct 26, 2017 17.97 17.98 17.77 17.82 21,131 -0.03(-0.16%)
Oct 25, 2017 17.93 17.93 17.73 17.85 16,018 +0.04(+0.21%)
Oct 24, 2017 17.95 18.06 17.81 17.81 25,329 -0.14(-0.79%)
Oct 23, 2017 18.17 18.17 17.84 17.95 19,234 -0.10(-0.58%)
Oct 20, 2017 18.23 18.23 17.94 18.06 41,825 +0.02(+0.11%)
Oct 19, 2017 17.89 18.06 17.82 18.04 25,534 +0.09(+0.48%)
Oct 18, 2017 17.94 18.06 17.84 17.95 39,438 +0.06(+0.32%)
Oct 17, 2017 18.05 18.06 17.85 17.90 32,590 -0.09(-0.48%)
Oct 16, 2017 17.86 18.04 17.82 17.98 24,210 +0.04(+0.21%)
Oct 13, 2017 18.02 18.02 17.75 17.94 17,138 -0.02(-0.11%)
Oct 12, 2017 18.09 18.09 17.95 17.96 10,142 -0.10(-0.53%)
Oct 11, 2017 18.03 18.19 17.94 18.06 36,184 -0.04(-0.21%)
Oct 10, 2017 18.22 18.22 18.01 18.10 40,702 -0.01(-0.05%)
Oct 09, 2017 18.08 18.11 18.00 18.11 22,199 +0.06(+0.32%)
Oct 06, 2017 18.08 18.19 17.81 18.05 36,076 +0.03(+0.16%)
Oct 05, 2017 17.94 18.05 17.67 18.02 24,689 +0.21(+1.18%)
Oct 04, 2017 18.01 18.07 17.74 17.81 35,594 -0.12(-0.69%)
Oct 03, 2017 18.13 18.19 17.74 17.94 57,339 -0.24(-1.31%)
Oct 02, 2017 17.94 18.17 17.94 18.17 72,190 +0.23(+1.27%)
Sep 29, 2017 17.98 18.27 17.94 17.94 61,320 -0.08(-0.42%)
Sep 28, 2017 17.89 18.07 17.53 18.02 40,335 +0.23(+1.28%)
Sep 27, 2017 17.45 17.94 17.43 17.79 85,765 +0.37(+2.13%)
Sep 26, 2017 17.44 17.52 17.40 17.42 49,166 +0.06(+0.33%)
Sep 25, 2017 17.31 17.45 17.29 17.36 48,868 +0.09(+0.50%)
Sep 22, 2017 17.28 17.35 17.18 17.28 39,874 +0.06(+0.33%)
Sep 21, 2017 17.13 17.36 17.02 17.22 50,255 +0.11(+0.67%)
Sep 20, 2017 17.02 17.13 16.90 17.11 101,479 +0.19(+1.12%)
Sep 19, 2017 16.92 16.96 16.85 16.92 49,284 -0.01(-0.06%)
Sep 18, 2017 16.76 16.97 16.53 16.93 60,864 +0.20(+1.19%)
Sep 15, 2017 16.70 16.79 16.54 16.73 182,765 +0.07(+0.40%)
Sep 14, 2017 16.61 16.66 16.53 16.66 47,405 +0.06(+0.34%)
Sep 13, 2017 16.69 16.52 16.60 61,807 -0.03(-0.17%)
Sep 12, 2017 16.51 16.70 16.50 16.63 56,538 +0.12(+0.75%)
Sep 11, 2017 16.32 16.51 16.32 16.51 80,096 +0.22(+1.34%)
Sep 08, 2017 15.79 16.32 15.77 16.29 186,833 +0.41(+2.58%)
Sep 07, 2017 16.17 16.24 15.70 15.88 147,730 -0.38(-2.34%)
Sep 06, 2017 16.42 16.46 16.15 16.26 41,916 -0.03(-0.18%)
Sep 05, 2017 16.28 16.32 16.16 16.29 68,725 -0.06(-0.35%)
Sep 01, 2017 16.14 16.35 16.11 16.35 121,784 +0.25(+1.54%)
Aug 31, 2017 16.15 16.15 16.08 16.10 73,995 -0.05(-0.29%)
Aug 30, 2017 16.14 16.15 16.09 16.15 37,176 -0.03(-0.18%)
Aug 29, 2017 16.22 16.31 16.13 16.17 53,192 -0.13(-0.82%)
Aug 28, 2017 16.41 16.41 16.25 16.31 40,554 -0.06(-0.35%)
Aug 25, 2017 16.41 16.43 16.35 16.37 44,462 -0.04(-0.23%)
Aug 24, 2017 16.41 16.43 16.35 16.40 32,547 +0.06(+0.35%)
Aug 23, 2017 16.25 16.44 16.25 16.35 142,210 -0.05(-0.29%)
Aug 22, 2017 16.43 16.46 16.35 16.39 73,301 -0.08(-0.46%)
Aug 21, 2017 16.32 16.55 16.32 16.47 29,696 +0.05(+0.29%)
Aug 18, 2017 16.20 16.55 16.20 16.42 47,074 -0.03(-0.17%)
Aug 17, 2017 16.53 16.57 16.41 16.45 85,114 -0.19(-1.14%)
Aug 16, 2017 16.60 16.71 16.58 16.64 69,953 +0.03(+0.17%)
Aug 15, 2017 16.56 16.63 16.44 16.61 251,774 +0.10(+0.58%)
Aug 14, 2017 16.46 16.56 16.31 16.52 67,525 +0.14(+0.87%)
Aug 11, 2017 16.32 16.52 16.26 16.37 59,298 -0.02(-0.12%)
Aug 10, 2017 16.17 16.46 16.17 16.39 84,929 +0.08(+0.47%)
Aug 09, 2017 16.31 16.41 16.25 16.32 39,375 -0.10(-0.58%)
Aug 08, 2017 16.51 16.57 16.35 16.41 55,070 -0.11(-0.69%)
Aug 07, 2017 16.57 16.57 16.45 16.53 45,194 -0.05(-0.29%)
Aug 04, 2017 16.41 16.57 16.41 16.57 72,123 +0.16(+0.99%)
Aug 03, 2017 16.42 16.44 16.28 16.41 46,702 +0.04(+0.23%)
Aug 02, 2017 16.40 16.48 16.28 16.37 51,909 -0.10(-0.58%)
Aug 01, 2017 16.48 16.48 16.41 16.47 21,347 -0.03(-0.17%)
Jul 31, 2017 16.37 16.60 16.33 16.50 100,221 +0.11(+0.70%)
Jul 28, 2017 16.44 16.46 16.35 16.38 50,370 -0.10(-0.58%)
Jul 27, 2017 16.33 16.53 16.33 16.48 52,323 +0.03(+0.17%)
Jul 26, 2017 16.47 16.53 16.32 16.45 47,587 -0.08(-0.46%)
Jul 25, 2017 16.41 16.55 16.41 16.53 103,518 +0.23(+1.40%)
Jul 24, 2017 16.39 16.44 16.28 16.30 27,529 -0.06(-0.35%)
Jul 21, 2017 16.50 16.50 16.30 16.36 75,178 -0.10(-0.58%)
Jul 20, 2017 16.41 16.46 16.28 16.45 70,600 -0.02(-0.12%)
Jul 19, 2017 16.37 16.49 16.37 16.47 37,037 +0.11(+0.70%)
Jul 18, 2017 16.29 16.41 16.08 16.36 46,486 -0.05(-0.29%)
Jul 17, 2017 16.44 16.50 16.28 16.40 61,554 -0.14(-0.86%)
Jul 14, 2017 16.43 16.59 16.24 16.55 74,618 +0.02(+0.11%)
Jul 13, 2017 16.43 16.56 16.22 16.53 103,248 +0.03(+0.17%)
Jul 12, 2017 16.42 16.59 16.31 16.50 93,102 +0.17(+1.05%)
Jul 11, 2017 16.56 16.56 16.11 16.33 87,855 -0.13(-0.81%)
Jul 10, 2017 16.26 16.51 16.16 16.46 67,140 +0.10(+0.58%)
Jul 07, 2017 16.33 16.46 16.20 16.37 78,969 +0.25(+1.53%)
Jul 06, 2017 16.31 16.38 16.08 16.12 68,936 -0.29(-1.80%)
Jul 05, 2017 16.32 16.43 16.17 16.41 51,768 +0.11(+0.70%)
Jul 03, 2017 16.32 16.37 16.07 16.30 51,110 +0.07(+0.41%)
Jun 30, 2017 16.59 16.59 16.21 16.23 64,799 -0.29(-1.78%)
Jun 29, 2017 16.64 16.66 16.41 16.53 80,187 -0.09(-0.52%)
Jun 28, 2017 16.65 16.65 16.36 16.61 128,777 -0.02(-0.11%)
Jun 27, 2017 16.52 16.71 16.52 16.63 87,824 +0.03(+0.17%)
Jun 26, 2017 16.14 16.65 16.11 16.60 305,320 +0.37(+2.29%)
Jun 23, 2017 16.37 15.78 16.23 2,502,333 +0.39(+2.46%)
Jun 22, 2017 16.42 16.49 15.78 15.84 283,592 -0.69(-4.14%)
Jun 21, 2017 16.87 16.94 16.51 16.53 70,485 -0.33(-1.98%)
Jun 20, 2017 16.96 17.06 16.82 16.86 113,065 -0.18(-1.06%)
Jun 19, 2017 17.01 17.08 16.78 17.04 169,095 +0.03(+0.17%)
Jun 16, 2017 16.96 17.03 16.92 17.01 1,011,805 +0.06(+0.34%)
Jun 15, 2017 16.97 16.98 16.93 16.96 138,768 -0.05(-0.28%)
Jun 14, 2017 17.08 17.08 16.85 17.00 221,256 +0.01(+0.06%)
Jun 13, 2017 16.74 17.04 16.70 16.99 229,158 +0.26(+1.53%)
Jun 12, 2017 16.51 16.75 16.51 16.74 203,622 +0.24(+1.44%)
Jun 09, 2017 16.31 16.60 16.21 16.50 164,510 +0.30(+1.82%)
Jun 08, 2017 16.18 16.35 16.18 16.20 141,392 -0.07(-0.41%)
Jun 07, 2017 16.17 16.32 16.17 16.27 102,147 +0.10(+0.59%)
Jun 06, 2017 16.13 16.21 16.10 16.17 97,793 -0.02(-0.12%)
Jun 05, 2017 16.17 16.21 16.10 16.19 118,366 +0.02(+0.12%)
Jun 02, 2017 15.94 16.17 15.90 16.17 152,319 +0.19(+1.19%)
Jun 01, 2017 15.83 16.03 15.77 15.98 126,948 +0.16(+1.02%)
May 31, 2017 15.83 15.89 15.62 15.82 74,641 +0.00(+0.00%)
May 30, 2017 15.79 15.88 15.62 15.82 120,875 -0.02(-0.12%)
May 26, 2017 15.93 15.93 15.80 15.84 68,168 -0.08(-0.48%)
May 25, 2017 15.77 15.93 15.76 15.92 127,201 +0.16(+1.03%)
May 24, 2017 15.68 15.77 15.65 15.76 148,319 +0.12(+0.79%)
May 23, 2017 15.66 15.66 15.54 15.63 70,481 +0.07(+0.43%)
May 22, 2017 15.64 15.64 15.53 15.57 112,486 +0.00(+0.00%)
May 19, 2017 15.48 15.70 15.44 15.57 216,290 +0.09(+0.55%)
May 18, 2017 15.61 15.61 15.39 15.48 44,192 +0.02(+0.12%)
May 17, 2017 15.67 15.67 15.41 15.46 112,579 -0.21(-1.34%)
May 16, 2017 15.64 15.78 15.60 15.67 142,280 +0.06(+0.37%)
May 15, 2017 15.70 15.70 15.22 15.61 93,685 -0.16(-1.03%)
May 12, 2017 15.60 15.78 15.60 15.78 55,158 +0.14(+0.91%)
May 11, 2017 15.60 15.68 15.51 15.63 105,809 +0.03(+0.18%)
May 10, 2017 15.69 15.75 15.57 15.60 62,297 -0.09(-0.55%)
May 09, 2017 15.79 15.83 15.61 15.69 105,454 -0.08(-0.48%)
May 08, 2017 15.69 15.79 15.66 15.77 220,372 +0.10(+0.67%)
May 05, 2017 15.56 15.69 15.46 15.66 192,767 +0.11(+0.73%)
May 04, 2017 15.51 15.59 15.49 15.55 211,616 +0.06(+0.37%)
May 03, 2017 15.46 15.53 15.46 15.49 250,207 -0.04(-0.25%)
May 02, 2017 15.47 15.56 15.46 15.53 304,936 +0.04(+0.25%)
May 01, 2017 15.52 15.52 15.33 15.49 227,504 -0.03(-0.18%)
Apr 28, 2017 15.36 15.56 15.33 15.52 295,551 +0.07(+0.43%)
Apr 27, 2017 15.56 15.56 15.41 15.45 309,237 -0.10(-0.67%)
Apr 26, 2017 15.70 15.71 15.46 15.56 407,707 -0.14(-0.91%)
Apr 25, 2017 15.94 15.94 15.65 15.70 250,103 -0.04(-0.24%)
Apr 24, 2017 15.70 15.98 15.70 15.74 411,796 +0.08(+0.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.