$24.39 +0.14 (%) Cohn & Str Slct Shs - NYSE

Feb. 9, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSF historical data

Date Open High Low Close Volume
2/9/201624.1624.5023.8924.3949,608
2/8/201624.3624.4024.0924.2549,298
2/5/201625.2425.2424.2624.3665,118
2/4/201625.2325.3925.2325.2724,295
2/3/201625.3725.4725.0825.1525,142
2/2/201625.1025.4224.9225.2038,144
2/1/201625.4925.4925.1625.4038,422
1/29/201625.0125.4524.5325.43107,139
1/28/201624.4824.9024.2924.8627,475
1/27/201624.4624.5924.1624.4436,936
1/26/201624.4124.7024.2824.5929,720
1/25/201624.6624.6624.1724.3323,379
1/22/201624.1424.8023.9524.7132,335
1/21/201623.9224.1523.8124.0632,561
1/20/201624.4424.5923.5023.8862,535
1/19/201624.6924.9924.4924.6951,951
1/15/201624.2724.6824.1624.6457,611
1/14/201624.4324.7724.4324.5339,035
1/13/201625.2525.2624.5624.6137,798
1/12/201625.3725.3725.0825.1925,640
1/11/201625.2025.4325.0125.2734,515
1/8/201625.1525.2825.1425.2113,973
1/7/201625.1325.3725.0725.1826,012
1/6/201624.6225.4024.6225.3769,079
1/5/201625.0025.0024.8724.9323,212
1/4/201624.7625.0024.7224.9329,415
12/31/201524.7624.9824.6724.9054,148
12/30/201524.6124.7424.5324.6141,904
12/29/201524.7724.8024.7024.7417,416
12/28/201524.7424.8024.6124.7920,495
12/24/201524.7524.9624.7524.8321,893
12/23/201524.4724.7424.4224.7029,310
12/22/201524.4324.5124.3124.4814,434
12/21/201524.1324.5024.1324.4422,526
12/18/201524.1424.2524.0424.1453,825
12/17/201524.1824.4324.0624.3618,235
12/16/201524.0724.2923.7524.2527,939
12/15/201523.8124.1423.8123.9527,584
12/14/201523.7524.0123.6823.8070,216
12/11/201524.2824.3823.8023.9167,620
12/10/201524.4524.7824.3424.3528,330
12/9/201524.4124.5524.3224.4627,120
12/8/201524.5024.6324.4224.4421,744
12/7/201524.7524.7524.5224.5829,170
12/4/201524.8224.9524.8224.8532,133
12/3/201525.0525.0524.8024.9337,071
12/2/201525.0025.0024.9024.9727,354
12/1/201525.1525.1924.9425.0243,529
11/30/201524.9625.2024.9524.9729,684
11/27/201525.0225.0224.9424.9510,784
11/25/201525.0525.0624.9125.0430,478
11/24/201524.9525.0724.8324.9423,835
11/23/201524.9025.0024.7524.9843,272
11/20/201525.0325.0724.8724.8839,435
11/19/201524.9625.0024.8524.9544,036
11/18/201524.9925.0624.8524.9649,453
11/17/201524.7524.8924.7524.8422,282
11/16/201524.7325.1024.7324.9049,119
11/13/201524.6524.8824.5224.73180,466
11/12/201524.6924.7624.6224.6729,919
11/11/201524.6024.8824.6024.7441,251
11/10/201524.4624.6824.4224.5860,115
11/9/201524.4424.5924.2124.4481,824
11/6/201524.6424.6424.3724.4051,296
11/5/201524.6324.7124.5524.6955,975
11/4/201524.3524.5324.3524.5225,854
11/3/201524.3624.4724.3024.4149,885
11/2/201524.2324.3924.0124.3866,534
10/30/201524.0924.1023.8824.0958,263
10/29/201524.0224.1324.0024.0030,861
10/28/201524.0624.2224.0524.0624,965
10/27/201524.0524.1224.0224.0629,980
10/26/201524.0724.0824.0124.0522,926
10/23/201523.9524.0423.8124.0037,576
10/22/201523.7523.9223.7523.9132,070
10/21/201523.7123.7723.6923.7433,332
10/20/201523.6323.7423.6123.7414,678
10/19/201523.5623.7023.5623.6732,971
10/16/201523.6223.6823.5423.6048,091
10/15/201523.5523.8023.5423.7948,283
10/14/201523.6823.7323.6723.6719,947
10/13/201523.6523.7423.6423.7118,935
10/12/201523.7223.7423.6223.6429,034
10/9/201523.6823.7923.6823.7225,264
10/8/201523.5823.6923.5523.6929,138
10/7/201523.4623.5823.4623.5347,890
10/6/201523.4823.4923.3823.4517,730
10/5/201523.3223.5523.3223.5020,214
10/2/201523.2123.3823.2123.3119,896
10/1/201523.3523.3723.2223.3617,300
9/30/201523.1223.4423.0723.3038,391
9/29/201523.3823.4323.0123.1028,272
9/28/201523.3723.4623.3023.3831,991
9/25/201523.5123.5423.3523.4889,190
9/24/201523.4823.4923.3623.4439,762
9/23/201523.4123.4923.4123.4517,018
9/22/201523.2723.4623.2723.4527,163
9/21/201523.4123.5123.3823.4327,662
9/18/201523.2023.4923.2023.4918,806
9/17/201523.3323.5723.2723.5459,757
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center