Closing price on 9/29/2023
|
|
Open |
5.90 |
High |
5.90 |
Low |
5.20 |
Volume |
900 |
Split-adjusted Price |
5.30 |
|
|
PCF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/29/2023
|
-0.70 / -11.67%
|
5.90
|
5.90
|
5.20
|
5.30
|
5.50
|
5.30
|
900
|
|
9/28/2023
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
0
|
|
9/27/2023
|
+0.60 / +11.11%
|
5.90
|
6.00
|
5.90
|
6.00
|
6.00
|
6.00
|
1,500
|
|
9/26/2023
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.40
|
5.40
|
5.40
|
5.40
|
1,400
|
|
9/25/2023
|
-0.20 / -3.64%
|
5.50
|
5.50
|
5.30
|
5.30
|
5.40
|
5.30
|
4,100
|
|
9/22/2023
|
-0.40 / -7.02%
|
5.70
|
5.70
|
5.30
|
5.30
|
5.50
|
5.30
|
8,700
|
|
9/21/2023
|
-0.60 / -9.84%
|
5.80
|
5.80
|
5.50
|
5.50
|
5.70
|
5.50
|
4,400
|
|
9/20/2023
|
+0.20 / +3.45%
|
6.00
|
6.20
|
6.00
|
6.00
|
6.10
|
6.00
|
7,400
|
|
9/19/2023
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.60
|
5.90
|
5.80
|
5.90
|
9,600
|
|
9/18/2023
|
+0.10 / +1.72%
|
6.00
|
6.00
|
5.50
|
5.90
|
5.90
|
5.90
|
11,700
|
|
9/15/2023
|
+0.40 / +7.41%
|
5.60
|
5.80
|
5.60
|
5.80
|
5.80
|
5.80
|
1,000
|
|
9/14/2023
|
+0.10 / +1.69%
|
5.10
|
6.00
|
5.10
|
6.00
|
5.40
|
6.00
|
10,900
|
|
9/13/2023
|
-0.30 / -4.84%
|
6.20
|
6.20
|
5.50
|
5.90
|
5.90
|
5.90
|
2,000
|
|
9/12/2023
|
+0.40 / +7.02%
|
6.30
|
6.30
|
6.10
|
6.10
|
6.20
|
6.10
|
300
|
|
9/11/2023
|
-0.50 / -8.20%
|
7.00
|
7.00
|
5.30
|
5.60
|
5.70
|
5.60
|
16,300
|
|
9/8/2023
|
+0.10 / +1.67%
|
6.10
|
6.10
|
5.90
|
6.10
|
6.10
|
6.10
|
6,100
|
|
9/7/2023
|
-0.80 / -11.76%
|
6.10
|
6.10
|
5.90
|
6.00
|
6.00
|
6.00
|
21,800
|
|
9/6/2023
|
-0.70 / -9.86%
|
7.10
|
7.10
|
6.40
|
6.40
|
6.80
|
6.40
|
3,800
|
|
9/5/2023
|
+0.80 / +12.50%
|
7.00
|
7.20
|
7.00
|
7.20
|
7.10
|
7.20
|
600
|
|
8/31/2023
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
300
|
|
8/30/2023
|
-1.10 / -14.67%
|
7.00
|
7.40
|
6.40
|
6.40
|
6.40
|
6.40
|
14,400
|
|
8/29/2023
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.50
|
7.50
|
7.50
|
7.50
|
500
|
|
8/28/2023
|
0.00 / 0.00%
|
6.60
|
7.60
|
6.60
|
7.60
|
7.50
|
7.60
|
2,200
|
|
8/25/2023
|
-0.30 / -3.85%
|
8.30
|
8.30
|
7.50
|
7.50
|
7.60
|
7.50
|
2,600
|
|
8/24/2023
|
+0.70 / +9.09%
|
7.00
|
8.50
|
6.70
|
8.40
|
7.80
|
8.40
|
2,800
|
|
8/23/2023
|
-0.50 / -5.68%
|
8.50
|
8.50
|
7.50
|
8.30
|
7.70
|
8.30
|
8,800
|
|
8/22/2023
|
-0.30 / -3.41%
|
8.60
|
9.20
|
8.50
|
8.50
|
8.80
|
8.50
|
16,200
|
|
8/21/2023
|
+0.60 / +7.23%
|
8.30
|
9.00
|
8.30
|
8.90
|
8.80
|
8.90
|
15,100
|
|
8/18/2023
|
+1.00 / +13.70%
|
8.30
|
8.30
|
8.00
|
8.30
|
8.30
|
8.30
|
72,800
|
|
8/17/2023
|
+0.90 / +14.06%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
7,200
|
|
|