|
|
Closing price on 10/4/2022
|
|
| Open |
5.80 |
| High |
5.80 |
| Low |
5.40 |
| Volume |
25,800 |
| Split-adjusted Price |
4.45 |
|
|
PCH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2022
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.40
|
5.40
|
5.50
|
4.45
|
25,800
|
|
|
10/3/2022
|
-0.60 / -10.00%
|
5.90
|
5.90
|
5.40
|
5.40
|
5.48
|
4.45
|
55,200
|
|
|
9/30/2022
|
-0.30 / -4.76%
|
6.20
|
6.20
|
5.70
|
6.00
|
5.84
|
4.95
|
58,700
|
|
|
9/29/2022
|
-0.30 / -4.55%
|
6.80
|
6.90
|
6.30
|
6.30
|
6.43
|
5.19
|
20,000
|
|
|
9/28/2022
|
-0.20 / -2.94%
|
6.50
|
6.70
|
6.30
|
6.60
|
6.42
|
5.44
|
28,700
|
|
|
9/27/2022
|
0.00 / 0.00%
|
6.60
|
7.00
|
6.40
|
6.80
|
6.54
|
5.61
|
50,700
|
|
|
9/26/2022
|
-0.30 / -4.23%
|
7.10
|
7.10
|
6.40
|
6.80
|
6.74
|
5.61
|
55,900
|
|
|
9/23/2022
|
-0.10 / -1.39%
|
7.00
|
7.30
|
7.00
|
7.10
|
7.14
|
5.85
|
40,200
|
|
|
9/22/2022
|
0.00 / 0.00%
|
7.00
|
7.30
|
7.00
|
7.20
|
7.13
|
5.93
|
33,900
|
|
|
9/21/2022
|
+0.20 / +2.86%
|
7.00
|
7.30
|
6.90
|
7.20
|
7.12
|
5.93
|
28,800
|
|
|
9/20/2022
|
-0.40 / -5.41%
|
7.50
|
7.50
|
6.90
|
7.00
|
7.10
|
5.77
|
76,600
|
|
|
9/19/2022
|
-0.70 / -8.64%
|
8.50
|
8.50
|
7.30
|
7.40
|
7.54
|
6.10
|
105,700
|
|
|
9/16/2022
|
-0.30 / -3.57%
|
8.30
|
8.30
|
8.00
|
8.10
|
8.07
|
6.68
|
56,600
|
|
|
9/15/2022
|
-0.20 / -2.33%
|
8.30
|
8.70
|
8.00
|
8.40
|
8.20
|
6.92
|
67,100
|
|
|
9/14/2022
|
-0.20 / -2.27%
|
8.30
|
8.60
|
8.30
|
8.60
|
8.45
|
7.09
|
35,000
|
|
|
9/13/2022
|
+0.30 / +3.53%
|
8.80
|
8.80
|
8.20
|
8.80
|
8.63
|
7.25
|
26,300
|
|
|
9/12/2022
|
+0.40 / +4.94%
|
8.10
|
8.90
|
8.10
|
8.50
|
8.57
|
7.01
|
34,300
|
|
|
9/9/2022
|
-0.40 / -4.71%
|
8.50
|
8.70
|
8.00
|
8.10
|
8.18
|
6.68
|
129,300
|
|
|
9/8/2022
|
-0.40 / -4.49%
|
8.60
|
8.80
|
8.50
|
8.50
|
8.67
|
7.01
|
53,200
|
|
|
9/7/2022
|
-0.50 / -5.32%
|
9.30
|
9.30
|
8.90
|
8.90
|
9.05
|
7.34
|
185,600
|
|
|
9/6/2022
|
-0.10 / -1.05%
|
9.30
|
9.50
|
9.30
|
9.40
|
9.34
|
7.75
|
68,600
|
|
|
9/5/2022
|
+0.10 / +1.06%
|
9.50
|
9.70
|
9.10
|
9.50
|
9.31
|
7.83
|
92,900
|
|
|
8/31/2022
|
-0.30 / -3.09%
|
9.70
|
9.70
|
9.40
|
9.40
|
9.47
|
7.75
|
86,200
|
|
|
8/30/2022
|
+0.10 / +1.04%
|
9.80
|
10.20
|
9.50
|
9.70
|
9.70
|
8.00
|
25,700
|
|
|
8/29/2022
|
-0.50 / -4.95%
|
10.00
|
10.00
|
9.40
|
9.60
|
9.63
|
7.91
|
111,600
|
|
|
8/26/2022
|
-0.40 / -3.81%
|
10.40
|
10.50
|
10.00
|
10.10
|
10.20
|
8.33
|
113,700
|
|
|
8/25/2022
|
0.00 / 0.00%
|
10.20
|
10.70
|
10.20
|
10.50
|
10.39
|
8.65
|
67,200
|
|
|
8/24/2022
|
-0.60 / -5.41%
|
10.50
|
10.90
|
10.20
|
10.50
|
10.53
|
8.65
|
140,100
|
|
|
8/23/2022
|
-0.60 / -5.13%
|
11.00
|
11.70
|
11.00
|
11.10
|
11.26
|
9.15
|
89,200
|
|
|
8/22/2022
|
+1.00 / +9.35%
|
10.70
|
11.70
|
10.50
|
11.70
|
11.28
|
9.64
|
212,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:25:00 PM
|
|
|
|
|