Closing price on 6/6/2025
|
|
Open |
5.80 |
High |
5.80 |
Low |
5.60 |
Volume |
10,600 |
Split-adjusted Price |
5.80 |
|
|
PCF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/6/2025
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.60
|
5.80
|
5.78
|
5.80
|
10,600
|
|
6/5/2025
|
0.00 / 0.00%
|
5.80
|
6.00
|
5.70
|
5.80
|
5.80
|
5.80
|
54,900
|
|
6/4/2025
|
-0.90 / -13.43%
|
6.00
|
6.00
|
5.80
|
5.80
|
5.80
|
5.80
|
69,200
|
|
6/3/2025
|
-1.00 / -14.29%
|
7.80
|
7.80
|
6.00
|
6.00
|
6.65
|
6.00
|
85,600
|
|
6/2/2025
|
+0.90 / +14.75%
|
6.80
|
7.00
|
6.80
|
7.00
|
6.97
|
7.00
|
95,000
|
|
5/30/2025
|
+0.80 / +14.29%
|
5.80
|
6.40
|
5.80
|
6.40
|
6.14
|
6.40
|
30,800
|
|
5/29/2025
|
+0.10 / +1.75%
|
5.80
|
5.90
|
5.10
|
5.80
|
5.61
|
5.80
|
26,000
|
|
5/28/2025
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
13,000
|
|
5/27/2025
|
+0.30 / +5.45%
|
5.50
|
5.80
|
5.50
|
5.80
|
5.67
|
5.80
|
14,500
|
|
5/26/2025
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
15,900
|
|
5/23/2025
|
0.00 / 0.00%
|
5.50
|
5.60
|
5.50
|
5.50
|
5.52
|
5.50
|
3,700
|
|
5/22/2025
|
+0.10 / +1.82%
|
5.50
|
5.70
|
5.50
|
5.60
|
5.54
|
5.60
|
3,200
|
|
5/21/2025
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
8,100
|
|
5/20/2025
|
-0.10 / -1.79%
|
5.50
|
5.60
|
5.50
|
5.50
|
5.51
|
5.50
|
3,100
|
|
5/19/2025
|
-0.20 / -3.45%
|
5.80
|
5.80
|
5.60
|
5.60
|
5.63
|
5.60
|
600
|
|
5/16/2025
|
+0.30 / +5.45%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
100
|
|
5/15/2025
|
0.00 / 0.00%
|
5.50
|
5.60
|
5.50
|
5.50
|
5.50
|
5.50
|
17,600
|
|
5/14/2025
|
-0.10 / -1.79%
|
5.60
|
5.60
|
5.50
|
5.50
|
5.51
|
5.50
|
10,600
|
|
5/13/2025
|
+0.10 / +1.82%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
4,300
|
|
5/12/2025
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
3,900
|
|
5/9/2025
|
-0.20 / -3.51%
|
5.60
|
5.60
|
5.50
|
5.50
|
5.51
|
5.50
|
4,800
|
|
5/8/2025
|
+0.20 / +3.57%
|
5.60
|
5.80
|
5.60
|
5.80
|
5.69
|
5.80
|
1,700
|
|
5/7/2025
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
0
|
|
5/6/2025
|
-0.10 / -1.75%
|
5.80
|
5.80
|
5.50
|
5.60
|
5.56
|
5.60
|
2,500
|
|
5/5/2025
|
+0.20 / +3.70%
|
5.50
|
5.90
|
5.50
|
5.60
|
5.72
|
5.60
|
8,000
|
|
4/29/2025
|
-0.10 / -1.82%
|
5.40
|
5.50
|
5.40
|
5.40
|
5.40
|
5.40
|
12,100
|
|
4/28/2025
|
+0.10 / +1.85%
|
5.60
|
5.60
|
5.40
|
5.50
|
5.50
|
5.50
|
6,600
|
|
4/25/2025
|
+0.10 / +1.82%
|
5.50
|
5.60
|
5.40
|
5.60
|
5.40
|
5.60
|
10,600
|
|
4/24/2025
|
-0.10 / -1.79%
|
5.50
|
5.60
|
5.50
|
5.50
|
5.50
|
5.50
|
28,700
|
|
4/23/2025
|
+0.10 / +1.85%
|
5.40
|
5.80
|
5.40
|
5.50
|
5.60
|
5.50
|
20,500
|
|
|