PSCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	38.61	38.80	38.33	38.33	38.33	-0.99%	6,739
Dec 19, 2024	39.03	39.08	38.58	38.72	38.72	-0.11%	4,991
Dec 18, 2024	39.88	39.88	38.76	38.76	38.76	-2.88%	1,476
Dec 17, 2024	40.11	40.18	39.91	39.91	39.91	-1.13%	2,501
Dec 16, 2024	40.47	40.86	40.34	40.37	40.37	-0.18%	4,847
Dec 13, 2024	40.53	40.53	40.16	40.44	40.44	-0.34%	10,107
Dec 12, 2024	40.47	40.71	40.47	40.58	40.58	0.30%	2,398
Dec 11, 2024	40.94	41.03	40.46	40.46	40.46	-0.93%	4,583
Dec 10, 2024	40.45	40.98	40.45	40.84	40.84	1.21%	26,460
Dec 9, 2024	39.91	40.59	39.91	40.35	40.35	1.49%	4,297
Dec 6, 2024	40.01	40.01	39.66	39.76	39.76	-0.41%	7,007
Dec 5, 2024	40.20	40.24	39.92	39.92	39.92	-0.78%	14,939
Dec 4, 2024	40.29	40.43	40.20	40.24	40.24	-0.11%	1,871
Dec 3, 2024	40.37	40.37	40.14	40.28	40.28	-0.76%	2,064
Dec 2, 2024	40.23	40.62	40.06	40.59	40.59	0.97%	8,000
Nov 29, 2024	40.23	40.23	40.16	40.20	40.20	-0.18%	1,662
Nov 27, 2024	40.41	40.60	40.11	40.27	40.27	0.20%	5,430
Nov 26, 2024	40.27	40.27	40.13	40.19	40.19	-0.64%	4,596
Nov 25, 2024	40.06	40.67	40.06	40.45	40.45	1.91%	4,039
Nov 22, 2024	39.34	39.70	39.24	39.69	39.69	1.44%	14,823
Nov 21, 2024	38.60	39.12	38.60	39.12	39.12	1.44%	2,670
Nov 20, 2024	38.35	38.57	38.13	38.57	38.57	0.62%	4,285
Nov 19, 2024	37.85	38.33	37.85	38.33	38.33	0.82%	2,175
Nov 18, 2024	37.63	38.11	37.63	38.02	38.02	0.88%	5,613
Nov 15, 2024	37.96	37.96	37.67	37.69	37.69	-0.50%	5,549
Nov 14, 2024	38.08	38.28	37.79	37.88	37.88	-0.53%	6,083
Nov 13, 2024	38.39	38.39	38.08	38.08	38.08	-0.63%	2,192
Nov 12, 2024	38.24	38.62	38.24	38.32	38.32	-1.19%	15,231
Nov 11, 2024	38.48	38.93	38.48	38.78	38.78	0.83%	12,128
Nov 8, 2024	38.08	38.46	38.08	38.46	38.46	0.81%	5,426
Nov 7, 2024	38.36	38.63	38.15	38.15	38.15	-0.93%	2,683
Nov 6, 2024	38.49	39.03	38.49	38.51	38.51	2.86%	9,992
Nov 5, 2024	36.88	37.44	36.71	37.44	37.44	1.38%	4,327
Nov 4, 2024	36.77	36.96	36.77	36.93	36.93	0.59%	8,931
Nov 1, 2024	36.72	36.72	36.60	36.71	36.71	0.77%	3,844
Oct 31, 2024	36.84	36.89	36.40	36.43	36.43	-1.34%	14,548
Oct 30, 2024	37.15	37.18	36.92	36.92	36.92	-1.09%	4,825
Oct 29, 2024	37.27	37.45	37.20	37.33	37.33	-0.29%	1,933
Oct 28, 2024	37.43	37.57	37.42	37.44	37.44	1.20%	2,480
Oct 25, 2024	37.30	37.39	36.98	37.00	37.00	-0.39%	3,446
Oct 24, 2024	36.95	37.16	36.95	37.14	37.14	0.51%	1,054
Oct 23, 2024	36.92	37.03	36.80	36.95	36.95	-0.24%	2,063
Oct 22, 2024	37.04	37.09	37.00	37.04	37.04	-0.75%	3,625
Oct 21, 2024	37.83	37.83	37.28	37.32	37.32	-1.35%	9,633
Oct 18, 2024	38.36	38.36	37.81	37.83	37.83	-1.62%	2,912
Oct 17, 2024	38.35	38.47	38.23	38.45	38.45	0.26%	2,165
Oct 16, 2024	38.07	38.43	38.07	38.36	38.36	1.02%	2,386
Oct 15, 2024	37.67	38.18	37.55	37.97	37.97	0.82%	9,829
Oct 14, 2024	37.62	37.66	37.49	37.66	37.66	0.11%	2,565
Oct 11, 2024	37.21	37.62	37.21	37.62	37.62	1.12%	868
Oct 10, 2024	37.13	37.20	36.95	37.20	37.20	-0.23%	4,570
Oct 9, 2024	37.41	37.42	37.27	37.29	37.29	0.13%	14,784
Oct 8, 2024	37.10	37.25	36.82	37.24	37.24	0.35%	12,529
Oct 7, 2024	37.37	37.37	37.05	37.11	37.11	-0.85%	2,038
Oct 4, 2024	37.17	37.50	37.17	37.43	37.43	1.38%	5,612
Oct 3, 2024	37.30	37.30	36.92	36.92	36.92	-1.35%	2,844
Oct 2, 2024	37.74	37.74	37.38	37.43	37.43	-1.71%	3,399
Oct 1, 2024	37.82	38.08	37.79	38.08	38.08	0.93%	5,505
Sep 30, 2024	37.64	37.80	37.62	37.73	37.73	0.11%	2,636
Sep 27, 2024	37.57	37.90	37.57	37.69	37.69	0.83%	4,441
Sep 26, 2024	37.32	37.50	37.32	37.38	37.38	1.52%	4,876
Sep 25, 2024	37.14	37.14	36.80	36.82	36.82	-0.70%	2,688
Sep 24, 2024	37.11	37.18	37.08	37.08	37.08	0.08%	5,706
Sep 23, 2024	37.09	37.16	37.03	37.05	37.05	-0.77%	1,810
Sep 20, 2024	37.44	37.58	37.34	37.34	37.08	-0.51%	2,776
Sep 19, 2024	37.88	37.88	37.49	37.53	37.27	0.43%	6,054
Sep 18, 2024	37.42	37.89	37.28	37.37	37.12	0.19%	4,115
Sep 17, 2024	37.33	37.72	37.28	37.30	37.05	0.19%	6,961
Sep 16, 2024	37.40	37.45	37.14	37.23	36.98	0.13%	8,712
Sep 13, 2024	36.84	37.24	36.84	37.18	36.93	1.56%	3,063
Sep 12, 2024	36.31	36.64	36.31	36.61	36.36	1.30%	2,246
Sep 11, 2024	36.23	36.23	35.70	36.14	35.89	-0.56%	7,847
Sep 10, 2024	36.61	36.61	36.26	36.34	36.10	-0.70%	9,162
Sep 9, 2024	37.23	37.23	36.60	36.60	36.35	-1.60%	2,872
Sep 6, 2024	37.28	37.36	37.20	37.20	36.94	-1.19%	4,983
Sep 5, 2024	37.80	37.82	37.58	37.65	37.39	-0.11%	5,383
Sep 4, 2024	37.68	37.71	37.60	37.69	37.43	0.07%	2,828
Sep 3, 2024	37.73	37.83	37.64	37.66	37.40	-0.60%	4,777
Aug 30, 2024	37.79	37.93	37.66	37.89	37.63	0.59%	4,834
Aug 29, 2024	37.69	37.78	37.67	37.67	37.41	-0.06%	4,742
Aug 28, 2024	37.68	38.00	37.57	37.69	37.43	-0.29%	3,167
Aug 27, 2024	37.45	37.85	37.45	37.80	37.54	0.94%	5,054
Aug 26, 2024	37.34	37.60	37.34	37.45	37.19	0.70%	20,097
Aug 23, 2024	36.94	37.44	36.94	37.19	36.93	1.19%	3,107
Aug 22, 2024	37.11	37.11	36.71	36.75	36.50	-1.08%	1,937
Aug 21, 2024	37.06	37.15	36.94	37.15	36.90	1.27%	8,605
Aug 20, 2024	36.55	36.74	36.55	36.68	36.43	-0.72%	3,424
Aug 19, 2024	36.81	36.99	36.81	36.95	36.70	0.51%	8,770
Aug 16, 2024	36.73	36.88	36.73	36.76	36.51	0.14%	3,585
Aug 15, 2024	36.55	36.92	36.55	36.71	36.46	1.69%	10,174
Aug 14, 2024	36.16	36.16	36.00	36.10	35.85	0.25%	1,232
Aug 13, 2024	35.61	36.01	35.52	36.01	35.76	1.14%	2,276
Aug 12, 2024	36.33	36.33	35.61	35.61	35.36	-1.93%	2,331
Aug 9, 2024	36.49	36.54	36.28	36.31	36.06	-0.80%	1,765
Aug 8, 2024	36.49	36.60	36.49	36.60	36.35	1.32%	2,826
Aug 7, 2024	36.57	36.57	36.11	36.12	35.88	0.29%	10,886
Aug 6, 2024	36.06	36.16	35.91	36.02	35.77	0.25%	3,665
Aug 5, 2024	36.14	36.30	35.76	35.93	35.69	-3.72%	12,504
Aug 2, 2024	37.00	37.33	36.97	37.32	37.07	-0.69%	5,136
Aug 1, 2024	38.03	38.03	37.24	37.58	37.32	-1.00%	5,968