|
|
Closing price on 11/28/2023
|
|
| Open |
9.50 |
| High |
9.50 |
| Low |
9.20 |
| Volume |
6,600 |
| Split-adjusted Price |
8.26 |
|
|
PCH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2023
|
+0.10 / +1.06%
|
9.50
|
9.50
|
9.20
|
9.50
|
9.36
|
8.26
|
6,600
|
|
|
11/27/2023
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.10
|
9.40
|
9.46
|
8.17
|
1,300
|
|
|
11/24/2023
|
+0.30 / +3.26%
|
9.20
|
9.50
|
9.00
|
9.50
|
9.07
|
8.26
|
11,200
|
|
|
11/23/2023
|
-0.20 / -2.13%
|
9.60
|
9.60
|
9.20
|
9.20
|
9.28
|
8.00
|
3,600
|
|
|
11/22/2023
|
0.00 / 0.00%
|
9.50
|
9.50
|
8.90
|
9.40
|
9.27
|
8.17
|
75,900
|
|
|
11/21/2023
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.10
|
9.40
|
9.29
|
8.17
|
14,500
|
|
|
11/20/2023
|
0.00 / 0.00%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.30
|
8.17
|
10,400
|
|
|
11/17/2023
|
-0.20 / -2.08%
|
10.00
|
10.00
|
9.00
|
9.40
|
9.23
|
8.17
|
64,400
|
|
|
11/16/2023
|
+0.30 / +3.23%
|
9.40
|
9.60
|
9.30
|
9.60
|
9.43
|
8.35
|
2,200
|
|
|
11/15/2023
|
0.00 / 0.00%
|
9.50
|
10.20
|
8.80
|
9.30
|
9.56
|
8.09
|
359,700
|
|
|
11/14/2023
|
0.00 / 0.00%
|
9.10
|
9.30
|
9.00
|
9.30
|
9.20
|
8.09
|
20,100
|
|
|
11/13/2023
|
-0.10 / -1.06%
|
9.40
|
9.40
|
8.70
|
9.30
|
9.03
|
8.09
|
8,900
|
|
|
11/10/2023
|
+0.10 / +1.08%
|
8.50
|
9.40
|
8.50
|
9.40
|
9.18
|
8.17
|
7,000
|
|
|
11/9/2023
|
-0.10 / -1.06%
|
9.60
|
9.60
|
8.50
|
9.30
|
8.95
|
8.09
|
11,200
|
|
|
11/8/2023
|
+0.40 / +4.44%
|
9.00
|
9.40
|
8.40
|
9.40
|
8.86
|
8.17
|
36,500
|
|
|
11/7/2023
|
+0.10 / +1.12%
|
9.40
|
9.40
|
8.10
|
9.00
|
8.29
|
7.83
|
52,400
|
|
|
11/6/2023
|
+0.30 / +3.49%
|
8.60
|
8.90
|
8.30
|
8.90
|
8.79
|
7.74
|
9,400
|
|
|
11/3/2023
|
+0.10 / +1.18%
|
8.60
|
9.00
|
8.20
|
8.60
|
8.45
|
7.48
|
7,400
|
|
|
11/2/2023
|
+0.70 / +8.97%
|
7.80
|
8.50
|
7.80
|
8.50
|
8.35
|
7.39
|
73,400
|
|
|
11/1/2023
|
-0.10 / -1.27%
|
7.80
|
7.80
|
7.40
|
7.80
|
7.53
|
6.78
|
8,000
|
|
|
10/31/2023
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.40
|
7.90
|
7.67
|
6.87
|
11,000
|
|
|
10/30/2023
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.50
|
7.90
|
7.72
|
6.87
|
31,200
|
|
|
10/27/2023
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.60
|
7.90
|
7.81
|
6.87
|
3,300
|
|
|
10/26/2023
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.40
|
7.90
|
7.65
|
6.87
|
54,200
|
|
|
10/25/2023
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.70
|
8.00
|
7.83
|
6.96
|
53,700
|
|
|
10/24/2023
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.70
|
8.00
|
7.88
|
6.96
|
10,300
|
|
|
10/23/2023
|
0.00 / 0.00%
|
7.80
|
8.10
|
7.70
|
8.00
|
7.89
|
6.96
|
12,100
|
|
|
10/20/2023
|
0.00 / 0.00%
|
7.90
|
8.20
|
7.80
|
8.00
|
7.98
|
6.96
|
28,100
|
|
|
10/19/2023
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.80
|
8.00
|
7.99
|
6.96
|
6,400
|
|
|
10/18/2023
|
-0.20 / -2.44%
|
8.10
|
8.40
|
7.70
|
8.00
|
8.04
|
6.96
|
90,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
4,426,800
|
7.87
|
-2.24%
|
|
|
|
ABS
|
421,500
|
3.76
|
-1.05%
|
|
|
|
APC
|
0
|
7.80
|
0.00%
|
|
|
|
APH
|
1,013,000
|
6.81
|
-2.99%
|
|
|
|
APP
|
14,800
|
5.70
|
1.79%
|
|
|
|
BMP
|
219,900
|
134.50
|
2.67%
|
|
|
|
BRC
|
12,400
|
12.85
|
-1.53%
|
|
|
|
BRR
|
7,200
|
18.40
|
1.66%
|
|
|
|
CSV
|
1,229,300
|
33.55
|
-0.30%
|
|
|
|
|
Market Update
Last updated at 3:10:08 PM
|
|
|
|
|