PSCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	36.84	36.89	36.40	36.43	36.43	-1.33%	14,548
Oct 30, 2024	37.15	37.18	36.92	36.92	36.92	-1.10%	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	1.19%	2,500
Oct 25, 2024	37.30	37.39	36.98	37.00	37.00	-0.38%	3,446
Oct 24, 2024	36.95	37.16	36.95	37.14	37.14	0.51%	1,100
Oct 23, 2024	36.92	37.03	36.80	36.95	36.95	-0.24%	2,100
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	-1.61%	2,912
Oct 17, 2024	38.35	38.47	38.23	38.45	38.45	0.23%	2,200
Oct 16, 2024	38.07	38.43	38.07	38.36	38.36	1.03%	2,400
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%	2,600
Oct 11, 2024	37.21	37.62	37.21	37.62	37.62	1.13%	900
Oct 10, 2024	37.13	37.20	36.95	37.20	37.20	-0.24%	4,600
Oct 9, 2024	37.41	37.42	37.27	37.29	37.29	0.13%	14,800
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	-1.36%	2,844
Oct 2, 2024	37.74	37.74	37.38	37.43	37.43	-1.71%	3,400
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%	4,900
Sep 25, 2024	37.14	37.14	36.80	36.82	36.82	-0.70%	2,700
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	-0.78%	1,810
Sep 20, 2024	37.44	37.58	37.34	37.34	37.08	-0.51%	2,800
Sep 19, 2024	37.88	37.88	37.49	37.53	37.27	0.43%	6,100
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%	7,000
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%	3,100
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	-0.55%	7,847
Sep 10, 2024	36.61	36.61	36.26	36.34	36.10	-0.71%	9,200
Sep 9, 2024	37.23	37.23	36.60	36.60	36.35	-1.61%	2,900
Sep 6, 2024	37.28	37.35	37.20	37.20	36.94	-1.20%	5,000
Sep 5, 2024	37.80	37.82	37.58	37.65	37.39	-0.11%	5,400
Sep 4, 2024	37.68	37.71	37.60	37.69	37.43	0.08%	2,828
Sep 3, 2024	37.73	37.83	37.64	37.66	37.40	-0.61%	4,800
Aug 30, 2024	37.79	37.93	37.66	37.89	37.63	0.58%	4,834
Aug 29, 2024	37.69	37.78	37.67	37.67	37.41	-0.05%	4,742
Aug 28, 2024	37.68	38.00	37.57	37.69	37.43	-0.29%	3,200
Aug 27, 2024	37.45	37.85	37.45	37.80	37.54	0.93%	5,100
Aug 26, 2024	37.34	37.60	37.34	37.45	37.19	0.70%	20,100
Aug 23, 2024	36.94	37.44	36.94	37.19	36.93	1.20%	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	1.28%	8,605
Aug 20, 2024	36.55	36.74	36.55	36.68	36.43	-0.73%	3,424
Aug 19, 2024	36.81	36.99	36.81	36.95	36.70	0.52%	8,800
Aug 16, 2024	36.73	36.88	36.73	36.76	36.51	0.14%	3,600
Aug 15, 2024	36.55	36.92	36.55	36.71	36.46	1.69%	10,200
Aug 14, 2024	36.15	36.15	36.00	36.10	35.85	0.25%	1,232
Aug 13, 2024	35.61	36.01	35.52	36.01	35.76	1.15%	2,300
Aug 12, 2024	36.33	36.33	35.60	35.60	35.36	-1.96%	2,331
Aug 9, 2024	36.49	36.54	36.28	36.31	36.06	-0.79%	1,800
Aug 8, 2024	36.49	36.60	36.49	36.60	36.35	1.33%	2,826
Aug 7, 2024	36.57	36.57	36.11	36.12	35.88	0.28%	10,900
Aug 6, 2024	36.06	36.16	35.91	36.02	35.77	0.25%	3,700
Aug 5, 2024	36.14	36.30	35.76	35.93	35.68	-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%	6,000
Jul 31, 2024	38.21	38.34	37.83	37.96	37.70	-0.39%	5,500
Jul 30, 2024	37.72	38.11	37.63	38.11	37.85	0.93%	3,948
Jul 29, 2024	37.92	37.95	37.68	37.76	37.50	-0.32%	8,000
Jul 26, 2024	37.69	37.90	37.56	37.88	37.63	1.47%	4,853
Jul 25, 2024	36.85	37.57	36.85	37.33	37.07	1.74%	6,800
Jul 24, 2024	36.76	37.06	36.69	36.69	36.44	-0.68%	3,715
Jul 23, 2024	36.99	37.05	36.87	36.94	36.69	0.41%	3,021
Jul 22, 2024	36.85	36.85	36.24	36.79	36.54	-0.03%	3,700
Jul 19, 2024	37.16	37.16	36.78	36.80	36.55	-1.13%	2,410
Jul 18, 2024	37.35	37.72	37.16	37.22	36.97	-0.69%	6,900
Jul 17, 2024	36.63	37.61	36.63	37.48	37.23	1.79%	9,600
Jul 16, 2024	36.20	36.82	36.20	36.82	36.57	2.53%	2,500
Jul 15, 2024	36.22	36.23	35.90	35.91	35.67	-0.17%	3,500
Jul 12, 2024	35.79	36.01	35.79	35.97	35.73	1.18%	2,816
Jul 11, 2024	35.39	35.55	35.23	35.55	35.31	2.42%	8,100
Jul 10, 2024	34.63	34.82	34.63	34.71	34.47	0.29%	6,104
Jul 9, 2024	35.07	35.07	34.59	34.61	34.38	-1.42%	4,432
Jul 8, 2024	35.20	35.46	35.11	35.11	34.87	-0.17%	8,700
Jul 5, 2024	35.24	35.24	34.92	35.17	34.93	0.06%	10,000
Jul 3, 2024	35.35	35.36	35.14	35.15	34.91	-0.40%	6,400
Jul 2, 2024	35.34	35.34	35.23	35.29	35.05	0.14%	5,614
Jul 1, 2024	35.40	35.54	35.15	35.24	35.00	-0.14%	3,735
Jun 28, 2024	35.36	35.44	35.06	35.29	35.05	0.09%	10,000
Jun 27, 2024	35.30	35.30	35.07	35.26	35.02	0.17%	9,300
Jun 26, 2024	35.17	35.31	35.11	35.20	34.96	-0.76%	9,100
Jun 25, 2024	35.39	35.47	35.21	35.47	35.22	-0.11%	3,818
Jun 24, 2024	35.40	35.67	35.40	35.51	35.27	0.23%	40,739
Jun 21, 2024	35.15	35.54	35.15	35.43	35.00	0.48%	22,700
Jun 20, 2024	35.10	35.51	35.10	35.26	34.83	-0.09%	2,800
Jun 18, 2024	35.18	35.40	35.18	35.29	34.86	-0.08%	3,600
Jun 17, 2024	34.79	35.35	34.75	35.32	34.89	1.03%	6,007
Jun 14, 2024	35.24	35.24	34.95	34.96	34.53	-1.22%	3,100
Jun 13, 2024	35.55	35.55	35.28	35.39	34.96	-0.90%	4,700
Jun 12, 2024	36.10	36.22	35.67	35.71	35.27	0.06%	7,418
Jun 11, 2024	35.41	35.69	35.24	35.69	35.25	0.56%	3,340