$25.76 -0.39 (%) Cohn & Str Slct Shs - New York Stock Exchange, Inc.

Dec. 8, 2016 | 10:42 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSF historical data

Date Open High Low Close Volume
12/7/201626.0026.1625.8226.1523,558
12/6/201625.8525.9825.6625.9747,704
12/5/201625.5625.9525.5625.8323,498
12/2/201625.5325.7725.5325.6330,743
12/1/201625.4725.8925.3725.6930,084
11/30/201625.5925.6325.4525.5341,808
11/29/201625.5825.8125.5825.6439,893
11/28/201625.5825.9725.5025.7452,527
11/25/201625.4625.5825.4625.5411,050
11/23/201625.5525.6825.4225.5039,422
11/22/201625.8025.8925.5725.6750,967
11/21/201625.2225.8725.1725.6166,688
11/18/201625.1625.2324.9925.0764,437
11/17/201625.5425.5625.2125.2155,740
11/16/201625.3025.6525.3025.3942,676
11/15/201625.0625.6825.0425.5156,821
11/14/201625.1125.3324.8225.02147,142
11/11/201625.8325.8325.1025.3198,715
11/10/201626.8026.8025.9325.9366,509
11/9/201626.5526.9426.5026.8166,279
11/8/201626.9027.1226.9027.1131,011
11/7/201627.0927.1026.8326.8432,925
11/4/201626.6527.1026.4726.6822,550
11/3/201626.8726.8726.6326.6531,096
11/2/201627.0727.0826.7726.8841,148
11/1/201627.3627.3626.9427.1442,026
10/31/201627.3927.5827.2127.2942,329
10/28/201626.9527.3126.9327.2847,289
10/27/201627.0127.0726.7527.0144,958
10/26/201626.6026.9626.5426.9440,667
10/25/201626.4826.6226.4226.6030,837
10/24/201626.5426.6926.5126.5125,671
10/21/201626.6326.6526.5226.5517,785
10/20/201626.6626.9226.5326.5327,676
10/19/201626.7026.7026.4026.6628,991
10/18/201626.5026.6326.2526.5720,460
10/17/201626.7526.8626.4826.4834,302
10/14/201626.7226.8426.5726.5725,621
10/13/201626.3926.7126.2426.7027,472
10/12/201626.5026.5526.3826.5030,092
10/11/201626.9026.9026.5226.6038,349
10/10/201626.8726.8726.6926.8334,061
10/7/201626.5326.8126.5326.7422,372
10/6/201626.8926.8926.4926.6548,460
10/5/201626.9026.9026.6826.7654,145
10/4/201626.8926.9726.6926.7431,867
10/3/201626.9026.9526.8326.9324,529
9/30/201626.5526.8926.5026.8247,141
9/29/201626.8826.8826.2826.4463,201
9/28/201626.9126.9426.6826.8255,858
9/27/201626.6827.0426.5726.9174,870
9/26/201626.9626.9926.6826.7371,307
9/23/201627.2727.2726.9526.9638,008
9/22/201627.2427.3727.1327.2052,026
9/21/201626.7027.0826.6526.9860,528
9/20/201626.9626.9626.7026.7247,021
9/19/201627.1027.1126.8527.0636,965
9/16/201626.9427.0526.9327.0120,001
9/15/201627.0127.1826.9026.9030,670
9/14/201627.0327.1626.6926.9056,476
9/13/201627.5427.8427.0027.0665,110
9/12/201627.7727.9527.5427.5637,391
9/9/201628.1828.1827.5627.5965,337
9/8/201627.9828.3227.9028.3066,545
9/7/201627.8527.9427.8227.9122,124
9/6/201627.8627.9327.6727.6935,182
9/2/201627.7827.9727.7527.7824,781
9/1/201627.7727.7727.5727.7223,084
8/31/201627.5827.7327.5427.7337,772
8/30/201627.7127.7127.5427.5531,939
8/29/201627.7027.7327.5927.6223,720
8/26/201627.6627.9927.6627.6838,850
8/25/201627.7127.8127.5627.7347,987
8/24/201627.8727.9627.6927.7152,265
8/23/201628.2828.3727.8327.8955,752
8/22/201628.1028.3528.0728.1933,042
8/19/201628.0528.1428.0028.1223,530
8/18/201628.1528.2028.0028.0846,021
8/17/201628.1428.3728.0028.3657,687
8/16/201628.1428.1827.8928.1226,888
8/15/201628.0928.1928.0128.1130,838
8/12/201627.9728.1627.9728.1335,124
8/11/201627.7428.0727.7028.0732,391
8/10/201627.7428.0427.6827.7062,067
8/9/201627.6727.8027.6627.6834,401
8/8/201627.8128.0527.6527.7045,231
8/5/201627.8927.9827.6527.8046,215
8/4/201627.8227.9927.6427.8836,096
8/3/201628.2128.2127.6627.8046,624
8/2/201628.3528.4628.0128.1445,437
8/1/201628.5028.5028.3028.3645,500
7/29/201628.2828.4828.1428.4756,796
7/28/201628.2528.3128.0028.1564,878
7/27/201627.8328.4027.7228.1950,632
7/26/201627.7027.9827.6027.9039,372
7/25/201627.5927.7427.5227.7124,807
7/22/201627.7027.7827.6127.7834,745
7/21/201627.7727.7927.6627.7220,406
7/20/201627.5527.7627.5227.6532,392
7/19/201627.5027.6727.4127.5239,071
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center