COLLECTIVE BRANDS Historical Stock Price

Below is the stock price history for Collective Brands PSS. Data is recorded each day for the historical open, high, low, close and volume. The Collective Brands stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Collective Brands Historical Stock Price

DateOpenHighLowCloseVolume
2012-10-09 21.76 21.76 0.00 0.00 0
2012-10-08 21.735 21.735 21.725 21.725 23,147
2012-10-05 21.74 21.74 21.72 21.72 13,620
2012-10-04 21.74 21.75 21.72 21.72 186,520
2012-10-03 21.735 21.745 21.735 21.745 38,810
2012-10-02 21.74 21.75 21.725 21.725 184,160
2012-10-01 21.725 21.74 21.72 21.73 230,511
2012-09-28 21.72 21.725 21.71 21.71 48,954
2012-09-27 21.725 21.73 21.725 21.725 7,884
2012-09-26 21.72 21.73 21.72 21.72 43,504
2012-09-25 21.71 21.72 21.70 21.71 31,776
2012-09-24 21.71 21.71 21.695 21.70 48,217
2012-09-21 21.71 21.73 21.70 21.70 90,618
2012-09-20 21.71 21.71 21.70 21.70 5,908
2012-09-19 21.70 21.705 21.695 21.70 163,243
2012-09-18 21.70 21.70 21.69 21.70 36,031
2012-09-17 21.70 21.71 21.69 21.70 54,027
2012-09-14 21.70 21.72 21.70 21.72 24,657
2012-09-13 21.67 21.71 21.67 21.695 91,555
2012-09-12 21.69 21.69 21.665 21.67 52,079
2012-09-11 21.68 21.69 21.68 21.69 17,291
2012-09-10 21.67 21.69 21.67 21.685 113,373
2012-09-07 21.69 21.69 21.655 21.665 96,521
2012-09-06 21.69 21.70 21.68 21.685 120,668
2012-09-05 21.68 21.69 21.675 21.69 65,236
2012-09-04 21.66 21.69 21.65 21.675 26,957
2012-08-31 21.68 21.68 21.64 21.645 41,303
2012-08-30 21.66 21.67 21.645 21.66 98,527
2012-08-29 21.65 21.65 21.645 21.65 67,208
2012-08-28 21.65 21.655 21.64 21.64 25,776

» More Collective Brands Stock Price History

To see other companies like Collective Brands (PSS), view our stock market today for news, and other data.