PSCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	36.84	37.03	36.67	36.83	36.83	0.39%	9,298
Feb 20, 2025	36.70	36.84	36.61	36.69	36.69	-0.60%	7,223
Feb 19, 2025	36.66	36.97	36.53	36.91	36.91	0.76%	5,031
Feb 18, 2025	37.19	37.19	36.49	36.63	36.63	-1.32%	15,943
Feb 14, 2025	38.16	38.19	37.11	37.12	37.12	-2.40%	3,848
Feb 13, 2025	37.44	38.05	37.44	38.04	38.04	2.15%	5,295
Feb 12, 2025	37.10	37.57	37.10	37.24	37.24	-0.62%	1,485
Feb 11, 2025	37.21	37.47	37.21	37.47	37.47	1.44%	3,006
Feb 10, 2025	37.08	37.08	36.55	36.94	36.94	-0.15%	4,857
Feb 7, 2025	37.50	37.52	36.99	36.99	36.99	-1.32%	2,353
Feb 6, 2025	37.65	37.73	37.36	37.48	37.48	0.81%	1,836
Feb 5, 2025	37.23	37.23	37.03	37.18	37.18	-0.10%	3,963
Feb 4, 2025	37.19	37.28	36.84	37.22	37.22	-0.05%	2,253
Feb 3, 2025	37.02	37.49	37.01	37.24	37.24	-0.79%	8,269
Jan 31, 2025	38.13	38.13	37.48	37.53	37.53	-1.93%	5,996
Jan 30, 2025	38.14	38.40	38.07	38.27	38.27	0.58%	4,923
Jan 29, 2025	37.92	38.21	37.92	38.05	38.05	0.08%	6,731
Jan 28, 2025	38.48	38.48	38.02	38.02	38.02	-1.45%	4,723
Jan 27, 2025	37.55	38.63	37.55	38.58	38.58	2.39%	6,449
Jan 24, 2025	37.57	37.68	37.45	37.68	37.68	0.16%	2,965
Jan 23, 2025	37.41	37.62	37.26	37.62	37.62	0.26%	3,177
Jan 22, 2025	37.82	37.82	37.46	37.52	37.52	-1.25%	12,725
Jan 21, 2025	37.54	38.00	37.54	38.00	38.00	1.28%	14,419
Jan 17, 2025	37.57	37.57	37.45	37.52	37.52	0.72%	2,108
Jan 16, 2025	36.97	37.25	36.85	37.25	37.25	0.62%	2,802
Jan 15, 2025	37.56	37.56	36.99	37.02	37.02	0.27%	1,485
Jan 14, 2025	36.85	36.92	36.79	36.92	36.92	0.62%	5,607
Jan 13, 2025	36.35	36.69	36.34	36.69	36.69	0.88%	4,446
Jan 10, 2025	36.94	36.94	36.34	36.37	36.37	-2.78%	6,099
Jan 8, 2025	37.26	37.41	37.05	37.41	37.41	0.27%	6,750
Jan 7, 2025	37.56	37.56	37.27	37.31	37.31	-0.40%	3,045
Jan 6, 2025	38.30	38.31	37.46	37.46	37.46	-1.83%	9,284
Jan 3, 2025	37.85	38.27	37.85	38.16	38.16	0.24%	2,939
Jan 2, 2025	38.30	38.30	37.92	38.07	38.07	0.08%	7,251
Dec 31, 2024	38.12	38.12	37.94	38.04	38.04	0.63%	1,520
Dec 30, 2024	37.74	37.84	37.74	37.80	37.80	-0.46%	5,725
Dec 27, 2024	38.34	38.42	37.69	37.97	37.97	-1.16%	3,561
Dec 26, 2024	38.09	38.42	38.09	38.42	38.42	0.40%	2,803
Dec 24, 2024	37.87	38.27	37.87	38.27	38.27	1.23%	2,147
Dec 23, 2024	38.16	38.22	37.76	37.80	37.80	-1.39%	3,058
Dec 20, 2024	38.61	38.80	38.33	38.33	38.20	-0.99%	6,739
Dec 19, 2024	39.03	39.08	38.58	38.72	38.58	-0.11%	4,991
Dec 18, 2024	39.88	39.88	38.76	38.76	38.62	-2.88%	1,476
Dec 17, 2024	40.11	40.18	39.91	39.91	39.77	-1.13%	2,501
Dec 16, 2024	40.47	40.86	40.34	40.37	40.22	-0.18%	4,847
Dec 13, 2024	40.53	40.53	40.16	40.44	40.29	-0.34%	10,107
Dec 12, 2024	40.47	40.71	40.47	40.58	40.43	0.30%	2,398
Dec 11, 2024	40.94	41.03	40.46	40.46	40.31	-0.93%	4,583
Dec 10, 2024	40.45	40.98	40.45	40.84	40.69	1.21%	26,460
Dec 9, 2024	39.91	40.59	39.91	40.35	40.21	1.49%	4,297
Dec 6, 2024	40.01	40.01	39.66	39.76	39.62	-0.41%	7,007
Dec 5, 2024	40.20	40.24	39.92	39.92	39.78	-0.78%	14,939
Dec 4, 2024	40.29	40.43	40.20	40.24	40.09	-0.11%	1,871
Dec 3, 2024	40.37	40.37	40.14	40.28	40.14	-0.76%	2,064
Dec 2, 2024	40.23	40.62	40.06	40.59	40.44	0.97%	8,000
Nov 29, 2024	40.23	40.23	40.16	40.20	40.05	-0.18%	1,662
Nov 27, 2024	40.41	40.60	40.11	40.27	40.13	0.20%	5,430
Nov 26, 2024	40.27	40.27	40.13	40.19	40.04	-0.64%	4,596
Nov 25, 2024	40.06	40.67	40.06	40.45	40.30	1.91%	4,039
Nov 22, 2024	39.34	39.70	39.24	39.69	39.55	1.44%	14,823
Nov 21, 2024	38.60	39.12	38.60	39.12	38.98	1.44%	2,670
Nov 20, 2024	38.35	38.57	38.13	38.57	38.43	0.62%	4,285
Nov 19, 2024	37.85	38.33	37.85	38.33	38.19	0.82%	2,175
Nov 18, 2024	37.63	38.11	37.63	38.02	37.88	0.88%	5,613
Nov 15, 2024	37.96	37.96	37.67	37.69	37.55	-0.50%	5,549
Nov 14, 2024	38.08	38.28	37.79	37.88	37.74	-0.53%	6,083
Nov 13, 2024	38.39	38.39	38.08	38.08	37.94	-0.63%	2,192
Nov 12, 2024	38.24	38.62	38.24	38.32	38.18	-1.19%	15,231
Nov 11, 2024	38.48	38.93	38.48	38.78	38.64	0.83%	12,128
Nov 8, 2024	38.08	38.46	38.08	38.46	38.32	0.81%	5,426
Nov 7, 2024	38.36	38.63	38.15	38.15	38.01	-0.93%	2,683
Nov 6, 2024	38.49	39.03	38.49	38.51	38.37	2.86%	9,992
Nov 5, 2024	36.88	37.44	36.71	37.44	37.30	1.38%	4,327
Nov 4, 2024	36.77	36.96	36.77	36.93	36.80	0.59%	8,931
Nov 1, 2024	36.72	36.72	36.60	36.71	36.58	0.77%	3,844
Oct 31, 2024	36.84	36.89	36.40	36.43	36.30	-1.34%	14,548
Oct 30, 2024	37.15	37.18	36.92	36.92	36.79	-1.09%	4,825
Oct 29, 2024	37.27	37.45	37.20	37.33	37.20	-0.29%	1,933
Oct 28, 2024	37.43	37.57	37.42	37.44	37.30	1.20%	2,480
Oct 25, 2024	37.30	37.39	36.98	37.00	36.86	-0.39%	3,446
Oct 24, 2024	36.95	37.16	36.95	37.14	37.01	0.51%	1,054
Oct 23, 2024	36.92	37.03	36.80	36.95	36.82	-0.24%	2,063
Oct 22, 2024	37.04	37.09	37.00	37.04	36.91	-0.75%	3,625
Oct 21, 2024	37.83	37.83	37.28	37.32	37.19	-1.35%	9,633
Oct 18, 2024	38.36	38.36	37.81	37.83	37.69	-1.62%	2,912
Oct 17, 2024	38.35	38.47	38.23	38.45	38.31	0.26%	2,165
Oct 16, 2024	38.07	38.43	38.07	38.36	38.22	1.02%	2,386
Oct 15, 2024	37.67	38.18	37.55	37.97	37.83	0.82%	9,829
Oct 14, 2024	37.62	37.66	37.49	37.66	37.53	0.11%	2,565
Oct 11, 2024	37.21	37.62	37.21	37.62	37.48	1.12%	868
Oct 10, 2024	37.13	37.20	36.95	37.20	37.07	-0.23%	4,570
Oct 9, 2024	37.41	37.42	37.27	37.29	37.15	0.13%	14,784
Oct 8, 2024	37.10	37.25	36.82	37.24	37.11	0.35%	12,529
Oct 7, 2024	37.37	37.37	37.05	37.11	36.98	-0.85%	2,038
Oct 4, 2024	37.17	37.50	37.17	37.43	37.29	1.38%	5,612
Oct 3, 2024	37.30	37.30	36.92	36.92	36.79	-1.35%	2,844
Oct 2, 2024	37.74	37.74	37.38	37.43	37.29	-1.71%	3,399
Oct 1, 2024	37.82	38.08	37.79	38.08	37.94	0.93%	5,505
Sep 30, 2024	37.64	37.80	37.62	37.73	37.59	0.11%	2,636
Sep 27, 2024	37.57	37.90	37.57	37.69	37.55	0.83%	4,441