|
|
Closing price on 10/11/2023
|
|
| Open |
8.20 |
| High |
8.60 |
| Low |
7.90 |
| Volume |
188,200 |
| Split-adjusted Price |
7.76 |
|
|
PCH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/11/2023
|
+0.60 / +7.59%
|
8.20
|
8.60
|
7.90
|
8.50
|
8.28
|
7.76
|
188,200
|
|
|
10/10/2023
|
+0.70 / +9.72%
|
7.30
|
7.90
|
7.30
|
7.90
|
7.84
|
7.21
|
483,800
|
|
|
10/9/2023
|
+0.20 / +2.86%
|
7.00
|
7.20
|
6.70
|
7.20
|
6.98
|
6.57
|
149,100
|
|
|
10/6/2023
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.70
|
7.00
|
6.86
|
6.39
|
14,200
|
|
|
10/5/2023
|
-0.10 / -1.41%
|
7.10
|
7.10
|
6.50
|
7.00
|
6.72
|
6.39
|
40,200
|
|
|
10/4/2023
|
0.00 / 0.00%
|
6.70
|
7.10
|
6.50
|
7.10
|
6.72
|
6.48
|
65,500
|
|
|
10/3/2023
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.70
|
7.10
|
6.89
|
6.48
|
6,000
|
|
|
10/2/2023
|
+0.10 / +1.43%
|
7.20
|
7.20
|
7.00
|
7.10
|
7.01
|
6.48
|
29,700
|
|
|
9/29/2023
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.00
|
7.00
|
7.07
|
6.39
|
19,300
|
|
|
9/28/2023
|
-0.20 / -2.78%
|
7.20
|
7.20
|
6.80
|
7.00
|
6.97
|
6.39
|
43,600
|
|
|
9/27/2023
|
-0.10 / -1.37%
|
7.20
|
7.20
|
6.90
|
7.20
|
6.98
|
6.57
|
28,400
|
|
|
9/26/2023
|
+0.10 / +1.39%
|
7.10
|
7.30
|
6.70
|
7.30
|
7.12
|
6.67
|
15,100
|
|
|
9/25/2023
|
-0.10 / -1.37%
|
7.30
|
7.50
|
6.70
|
7.20
|
7.00
|
6.57
|
49,300
|
|
|
9/22/2023
|
0.00 / 0.00%
|
7.00
|
7.30
|
6.60
|
7.30
|
6.99
|
6.67
|
44,800
|
|
|
9/21/2023
|
-0.10 / -1.35%
|
7.40
|
7.40
|
7.00
|
7.30
|
7.14
|
6.67
|
38,200
|
|
|
9/20/2023
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.20
|
7.40
|
7.32
|
6.76
|
25,900
|
|
|
9/19/2023
|
+0.40 / +5.71%
|
7.00
|
7.40
|
6.90
|
7.40
|
7.19
|
6.76
|
34,500
|
|
|
9/18/2023
|
-0.20 / -2.78%
|
7.20
|
7.20
|
6.90
|
7.00
|
6.99
|
6.39
|
45,700
|
|
|
9/15/2023
|
-0.10 / -1.37%
|
7.40
|
7.40
|
6.90
|
7.20
|
7.00
|
6.57
|
47,900
|
|
|
9/14/2023
|
+0.30 / +4.29%
|
7.20
|
7.50
|
7.00
|
7.30
|
7.17
|
6.67
|
80,600
|
|
|
9/13/2023
|
+0.20 / +2.94%
|
7.00
|
7.10
|
6.80
|
7.00
|
7.00
|
6.39
|
198,500
|
|
|
9/12/2023
|
+0.30 / +4.62%
|
6.40
|
6.80
|
6.40
|
6.80
|
6.65
|
6.21
|
196,300
|
|
|
9/11/2023
|
-0.10 / -1.52%
|
6.70
|
7.00
|
6.40
|
6.50
|
6.56
|
5.93
|
39,700
|
|
|
9/8/2023
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.20
|
6.60
|
6.47
|
6.03
|
56,400
|
|
|
9/7/2023
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.10
|
6.50
|
6.32
|
5.93
|
57,200
|
|
|
9/6/2023
|
+0.20 / +3.23%
|
6.10
|
6.40
|
6.10
|
6.40
|
6.29
|
5.84
|
100,900
|
|
|
9/5/2023
|
+0.10 / +1.64%
|
6.00
|
6.30
|
5.90
|
6.20
|
6.14
|
5.66
|
77,900
|
|
|
8/31/2023
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.06
|
5.57
|
81,500
|
|
|
8/30/2023
|
+0.10 / +1.67%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.05
|
5.57
|
76,100
|
|
|
8/29/2023
|
0.00 / 0.00%
|
5.90
|
6.20
|
5.90
|
6.00
|
6.05
|
5.48
|
137,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,948,700
|
8.27
|
-1.55%
|
|
|
|
ABS
|
224,000
|
3.73
|
-1.84%
|
|
|
|
APC
|
1,800
|
6.50
|
0.00%
|
|
|
|
APH
|
593,200
|
6.17
|
-0.16%
|
|
|
|
APP
|
1,800
|
7.50
|
2.74%
|
|
|
|
BMP
|
478,500
|
130.00
|
-2.77%
|
|
|
|
BRC
|
21,300
|
13.55
|
0.37%
|
|
|
|
BRR
|
0
|
18.50
|
0.00%
|
|
|
|
CSV
|
1,327,200
|
35.85
|
-1.24%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|