|
|
Closing price on 12/13/2022
|
|
| Open |
4.80 |
| High |
4.80 |
| Low |
4.60 |
| Volume |
27,700 |
| Split-adjusted Price |
3.69 |
|
|
PCH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/13/2022
|
-0.10 / -2.08%
|
4.80
|
4.80
|
4.60
|
4.70
|
4.65
|
3.69
|
27,700
|
|
|
12/12/2022
|
-0.30 / -5.88%
|
4.90
|
5.10
|
4.80
|
4.80
|
4.86
|
3.77
|
8,200
|
|
|
12/9/2022
|
0.00 / 0.00%
|
5.00
|
5.40
|
4.80
|
5.10
|
4.84
|
4.00
|
17,200
|
|
|
12/8/2022
|
+0.30 / +6.25%
|
4.70
|
5.20
|
4.70
|
5.10
|
5.16
|
4.00
|
46,400
|
|
|
12/7/2022
|
-0.30 / -5.88%
|
4.80
|
5.30
|
4.70
|
4.80
|
4.75
|
3.77
|
46,700
|
|
|
12/6/2022
|
-0.40 / -7.27%
|
5.60
|
5.60
|
5.10
|
5.10
|
5.41
|
4.00
|
130,800
|
|
|
12/5/2022
|
+0.40 / +7.84%
|
5.60
|
5.60
|
5.40
|
5.50
|
5.51
|
4.32
|
223,100
|
|
|
12/2/2022
|
+0.40 / +8.51%
|
5.10
|
5.10
|
4.90
|
5.10
|
5.05
|
4.00
|
172,400
|
|
|
12/1/2022
|
+0.40 / +9.30%
|
4.30
|
4.70
|
4.30
|
4.70
|
4.68
|
3.69
|
123,200
|
|
|
11/30/2022
|
+0.20 / +4.88%
|
4.00
|
4.30
|
4.00
|
4.30
|
4.11
|
3.38
|
37,700
|
|
|
11/29/2022
|
+0.10 / +2.50%
|
4.00
|
4.10
|
3.80
|
4.10
|
3.96
|
3.22
|
56,600
|
|
|
11/28/2022
|
0.00 / 0.00%
|
4.00
|
4.30
|
3.80
|
4.00
|
3.97
|
3.14
|
65,900
|
|
|
11/25/2022
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.80
|
4.00
|
3.83
|
3.14
|
30,600
|
|
|
11/24/2022
|
0.00 / 0.00%
|
4.30
|
4.30
|
3.90
|
4.00
|
3.95
|
3.14
|
3,200
|
|
|
11/23/2022
|
-0.10 / -2.44%
|
4.10
|
4.20
|
4.00
|
4.00
|
4.06
|
3.14
|
12,600
|
|
|
11/22/2022
|
+0.20 / +5.13%
|
4.00
|
4.20
|
4.00
|
4.10
|
4.06
|
3.22
|
64,300
|
|
|
11/21/2022
|
+0.10 / +2.63%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.90
|
3.06
|
13,300
|
|
|
11/18/2022
|
-0.10 / -2.56%
|
3.70
|
4.00
|
3.60
|
3.80
|
3.79
|
2.98
|
9,300
|
|
|
11/17/2022
|
0.00 / 0.00%
|
3.60
|
4.00
|
3.60
|
3.90
|
3.89
|
3.06
|
7,900
|
|
|
11/16/2022
|
+0.20 / +5.41%
|
3.60
|
4.00
|
3.60
|
3.90
|
3.83
|
3.06
|
15,400
|
|
|
11/15/2022
|
-0.20 / -5.13%
|
3.90
|
3.90
|
3.60
|
3.70
|
3.68
|
2.90
|
37,100
|
|
|
11/14/2022
|
-0.40 / -9.30%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.90
|
3.06
|
34,200
|
|
|
11/11/2022
|
+0.10 / +2.38%
|
4.40
|
4.40
|
4.20
|
4.30
|
4.30
|
3.38
|
4,500
|
|
|
11/10/2022
|
-0.40 / -8.70%
|
4.50
|
4.50
|
4.20
|
4.20
|
4.24
|
3.30
|
23,000
|
|
|
11/9/2022
|
+0.10 / +2.22%
|
4.10
|
4.70
|
4.10
|
4.60
|
4.61
|
3.61
|
1,800
|
|
|
11/8/2022
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.30
|
4.50
|
4.47
|
3.53
|
2,100
|
|
|
11/7/2022
|
-0.30 / -6.25%
|
4.80
|
4.80
|
4.40
|
4.50
|
4.55
|
3.53
|
20,800
|
|
|
11/4/2022
|
-0.30 / -5.88%
|
4.80
|
4.90
|
4.70
|
4.80
|
4.81
|
3.77
|
21,300
|
|
|
11/3/2022
|
-0.20 / -3.77%
|
5.20
|
5.20
|
5.00
|
5.10
|
5.09
|
4.00
|
19,900
|
|
|
11/2/2022
|
-0.10 / -1.85%
|
5.40
|
5.40
|
5.10
|
5.30
|
5.28
|
4.16
|
15,900
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|