Collective Brands (PSS)

21.27 -0.02  -0.09%  May 31, 4:56PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Collective Brands Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 30, 2012 21.27 21.31 21.26 21.29 1135997
May 29, 2012 21.37 21.37 21.25 21.28 1402633
May 25, 2012 21.31 21.36 21.30 21.35 1170497
May 24, 2012 21.31 21.34 21.28 21.32 1402359
May 23, 2012 21.27 21.34 21.24 21.29 2186416
May 22, 2012 21.24 21.32 21.20 21.25 1531468
May 21, 2012 21.07 21.28 21.05 21.26 1590475
May 18, 2012 21.12 21.16 21.03 21.04 2576830
May 17, 2012 21.27 21.34 21.09 21.09 4325441
May 16, 2012 21.37 21.40 21.27 21.29 2117984
May 15, 2012 21.35 21.40 21.32 21.36 1432639
May 14, 2012 21.32 21.40 21.31 21.32 1624251
May 11, 2012 21.33 21.40 21.28 21.38 1261176
May 10, 2012 21.38 21.40 21.32 21.37 1487839
May 9, 2012 21.28 21.41 21.27 21.34 1955296
May 8, 2012 21.25 21.35 21.24 21.35 4141980
May 7, 2012 21.28 21.29 21.23 21.25 1908445
May 4, 2012 21.25 21.32 21.21 21.25 2120206
May 3, 2012 21.33 21.34 21.20 21.28 4995179
May 2, 2012 21.15 21.30 21.15 21.25 7257950
May 1, 2012 21.30 21.34 21.10 21.16 30798541
April 30, 2012 21.07 21.17 20.50 20.77 3339518
April 27, 2012 20.59 21.26 20.21 21.20 3834820
April 26, 2012 20.26 20.45 20.13 20.45 982202
April 25, 2012 20.13 20.38 19.90 20.35 1340521
April 24, 2012 19.86 20.08 19.76 19.99 2817514
April 23, 2012 19.10 19.32 19.07 19.22 757397
April 20, 2012 19.48 19.56 19.29 19.45 797867
April 19, 2012 19.32 19.49 19.03 19.28 748610
April 18, 2012 19.17 19.36 19.13 19.35 596513
April 17, 2012 19.32 19.63 19.27 19.42 1060972
April 16, 2012 19.02 19.48 18.89 19.32 730861
April 13, 2012 19.19 19.32 18.89 19.00 602996
April 12, 2012 18.81 19.31 18.75 19.30 757671
April 11, 2012 18.73 18.96 18.64 18.84 865739
April 10, 2012 19.04 19.04 18.55 18.59 1418430
April 9, 2012 18.86 19.09 18.81 19.05 945136
April 5, 2012 19.23 19.57 19.09 19.09 974263
April 4, 2012 19.41 19.54 19.15 19.33 1219653
April 3, 2012 19.52 19.81 19.51 19.59 1380550
April 2, 2012 19.58 19.77 19.54 19.60 1110125
March 30, 2012 20.09 20.09 19.59 19.66 1765079
March 29, 2012 20.07 20.36 19.68 19.99 6938367
March 28, 2012 18.02 18.60 17.72 18.44 1752136
March 27, 2012 18.56 18.68 18.06 18.06 1397669
March 26, 2012 18.52 18.67 18.41 18.52 907992
March 23, 2012 18.26 18.46 17.99 18.35 963955
March 22, 2012 18.01 18.35 17.81 18.26 1267851
March 21, 2012 18.26 18.40 18.13 18.15 582032
March 20, 2012 18.02 18.39 18.00 18.20 1042373
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

PSS News

Collective Brands (PSS) Tops Q1 EPS by 10c
May 22, 4:00PM Street Insider
$DELL $PSS $PETM $GES Earnings coming up after the close
about 9 days ago by Benzinga
$PSS sold my shares will bad legal news, downgrade and short volume already used up plus no other suitors
about 28 days ago by goldguy
IV30(TM) GAINER $DHI +50.45% $PSS +28.3% $CHK +19.12% $PCX +14.17% $TOL +13.38% $SPF +12.19% $WLL +11.68% $ACI +10.42% $PHM +10.04%
about 29 days ago by livevol_pro
$PSS will heavy short interest force stock up higher?
about 29 days ago by goldguy
Collective shoe businesses in $2bn split
May 01, 6:09PM Financial Times
$PSS Volume Alert - Currently at 5 x average daily volume.
about 30 days ago by TradeIdeasQuant
Wolverine Worldwide $WWW to acquire Collective Brands $PSS for $21.75/share
about 30 days ago by Street_Insider
$PSS buyout at 21.75
about 30 days ago by goldguy
RT @greatstockpix $AEM $TRW $ARBA $FST $PSS $AKAM $NWL $NUAN calls from today explained: http://stks.co/3aDq
about 31 days ago by Stanley_rossman
$PSS WWW should be buyer 21-22 tgt
about 31 days ago by goldguy
$PSS - Trade Signal-New BTO @ 21.20-Limit with 18.64-Stop on the Wkly Bar with .5N @ Risk http://chart.ly/tbvcw3o
about 31 days ago by TraderFoxxx
$AEM $TRW $ARBA $FST $PSS $AKAM $NWL $NUAN calls from today explained: http://stks.co/3Ypl
about 34 days ago by greatstockpix
$PSS Monday would be good time to announce deal?
about 34 days ago by goldguy
$PSS if bidding war is possible so is price offer?
about 35 days ago by goldguy
Any thoughts on $PSS? Are we going to get $24??
about 36 days ago by RJTowner
$PSS should move on buy out offers
about 37 days ago by goldguy
HIGH $PUT VOLU $PH 789% $RIGL 667% $SYMC 530% $HSY 519% $BIG 503% $CIT 446% $CXW 429% $GWW 371% $FTNT 342% $PSS 325%
about 37 days ago by livevol_pro
$PSS good note from SIG on the name. hearing special board mtg TOMORROW - bye bye @ $23
about 42 days ago by etfhack
$PSS filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/3LME
about 48 days ago by MarketBrief
Retail stock monthly sale - ImpVol likely to drop on Thursday http://stks.co/3EpQ $GPS $KSS $KOSS $TIF $M $JCP $PSS $AEO $TGT $TJX
about 56 days ago by menrichky
$PSS is poised to sell itself for less than any apparel retailer in America - $20-$22/share - which appears to be the best price it can get
about 56 days ago by MilionCapital
@RJTowner I'm dividing $1.8B by 60.63M shares. $PSS
about 62 days ago by DrKris
$PSS will it fill gap or opportunity to buy?
about 62 days ago by goldguy
I have to admit, $PSS being bought out by a Korean company is something I would have never seen in a million years. Super.
about 63 days ago by bradloncar
@DrKris I think $30 is the high end, but $25-27 is VERY likely IMO. $PSS
about 63 days ago by RJTowner
Spec trade: $PSS up 8% to $20 based on rumored $1.8B takeover bid. If it comes to pass, each share would be worth $30 for a 50% ROI
about 63 days ago by DrKris

Recent Quotes

Symbol Price Chg Chg % Market Cap
PSS 21.27 -0.02 -0.09% 1.294B
PSP 8.25 -0.01 -0.12%
PSOF 3.95 -0.04 -1.00% 21.27M
PSO 17.71 -0.06 -0.34% 15.22B
PSMT 67.52 -1.47 -2.13% 2.063B
PSL 31.59 -0.25 -0.78%
PSJ 25.40 -0.22 -0.86%
PSID 0.1252 -0.00 -0.71%
PSI 14.34 -0.20 -1.38%
PSEM 7.85 +0.05 +0.64% 188.06M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close