Closing price on 2/7/2024
|
|
Open |
4.70 |
High |
4.70 |
Low |
4.50 |
Volume |
3,800 |
Split-adjusted Price |
4.50 |
|
|
PCF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/7/2024
|
-0.20 / -4.26%
|
4.70
|
4.70
|
4.50
|
4.50
|
4.60
|
4.50
|
3,800
|
|
2/6/2024
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
0
|
|
2/5/2024
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
0
|
|
2/2/2024
|
0.00 / 0.00%
|
4.80
|
4.90
|
4.50
|
4.50
|
4.70
|
4.50
|
2,800
|
|
2/1/2024
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
0
|
|
1/31/2024
|
-0.10 / -2.17%
|
4.60
|
4.60
|
4.50
|
4.50
|
4.50
|
4.50
|
300
|
|
1/30/2024
|
-0.10 / -2.13%
|
4.70
|
4.70
|
4.60
|
4.60
|
4.60
|
4.60
|
900
|
|
1/29/2024
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
300
|
|
1/26/2024
|
-0.10 / -2.08%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
400
|
|
1/25/2024
|
+0.10 / +2.08%
|
4.70
|
4.90
|
4.70
|
4.90
|
4.80
|
4.90
|
600
|
|
1/24/2024
|
-0.30 / -5.88%
|
5.00
|
5.00
|
4.80
|
4.80
|
4.80
|
4.80
|
1,700
|
|
1/23/2024
|
-0.30 / -5.66%
|
5.20
|
5.20
|
5.00
|
5.00
|
5.10
|
5.00
|
1,800
|
|
1/22/2024
|
+0.60 / +12.50%
|
5.00
|
5.50
|
5.00
|
5.40
|
5.30
|
5.40
|
4,200
|
|
1/19/2024
|
0.00 / 0.00%
|
4.80
|
4.90
|
4.80
|
4.90
|
4.80
|
4.90
|
4,700
|
|
1/18/2024
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
0
|
|
1/17/2024
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
1,000
|
|
1/16/2024
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
200
|
|
1/15/2024
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
0
|
|
1/12/2024
|
-0.20 / -4.00%
|
4.90
|
4.90
|
4.80
|
4.80
|
4.88
|
4.80
|
800
|
|
1/11/2024
|
-0.30 / -5.77%
|
5.00
|
5.00
|
4.90
|
4.90
|
5.00
|
4.90
|
2,900
|
|
1/10/2024
|
-0.20 / -3.85%
|
5.20
|
5.20
|
5.00
|
5.00
|
5.20
|
5.00
|
400
|
|
1/9/2024
|
-0.30 / -5.45%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
400
|
|
1/8/2024
|
+0.10 / +2.00%
|
5.30
|
5.70
|
5.10
|
5.10
|
5.50
|
5.10
|
600
|
|
1/5/2024
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
0
|
|
1/4/2024
|
+0.20 / +4.17%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
100
|
|
1/3/2024
|
0.00 / 0.00%
|
4.80
|
5.00
|
4.70
|
5.00
|
4.80
|
5.00
|
300
|
|
1/2/2024
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
900
|
|
12/29/2023
|
0.00 / 0.00%
|
5.00
|
5.00
|
4.60
|
5.00
|
5.00
|
5.00
|
6,100
|
|
12/28/2023
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
400
|
|
12/27/2023
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
0
|
|
|