|
Closing price on 2/21/2023
|
|
Open |
5.10 |
High |
5.50 |
Low |
4.90 |
Volume |
10,900 |
Split-adjusted Price |
4.29 |
|
|
PCH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/21/2023
|
+0.10 / +1.96%
|
5.10
|
5.50
|
4.90
|
5.20
|
5.03
|
4.29
|
10,900
|
|
2/20/2023
|
+0.10 / +2.00%
|
5.00
|
5.10
|
4.90
|
5.10
|
4.93
|
4.20
|
102,900
|
|
2/17/2023
|
0.00 / 0.00%
|
5.10
|
5.10
|
4.90
|
5.00
|
4.96
|
4.12
|
10,800
|
|
2/16/2023
|
-0.10 / -1.96%
|
4.90
|
5.10
|
4.90
|
5.00
|
4.92
|
4.12
|
124,600
|
|
2/15/2023
|
+0.10 / +2.00%
|
5.10
|
5.10
|
4.90
|
5.10
|
4.90
|
4.20
|
10,200
|
|
2/14/2023
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
4.12
|
0
|
|
2/13/2023
|
+0.20 / +4.17%
|
4.70
|
5.00
|
4.60
|
5.00
|
4.74
|
4.12
|
28,400
|
|
2/10/2023
|
-0.10 / -2.04%
|
4.90
|
4.90
|
4.80
|
4.80
|
4.84
|
3.96
|
19,000
|
|
2/9/2023
|
+0.10 / +2.08%
|
4.80
|
4.90
|
4.80
|
4.90
|
4.81
|
4.04
|
8,900
|
|
2/8/2023
|
-0.10 / -2.04%
|
5.10
|
5.10
|
4.80
|
4.80
|
4.88
|
3.96
|
4,700
|
|
2/7/2023
|
-0.10 / -2.00%
|
5.10
|
5.10
|
4.90
|
4.90
|
4.96
|
4.04
|
5,500
|
|
2/6/2023
|
+0.10 / +2.04%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
4.12
|
13,300
|
|
2/3/2023
|
-0.10 / -2.00%
|
5.10
|
5.10
|
4.80
|
4.90
|
4.86
|
4.04
|
40,200
|
|
2/2/2023
|
-0.10 / -1.96%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
4.12
|
1,400
|
|
2/1/2023
|
0.00 / 0.00%
|
5.10
|
5.30
|
5.10
|
5.10
|
5.20
|
4.20
|
33,700
|
|
1/31/2023
|
-0.10 / -1.92%
|
5.30
|
5.30
|
5.10
|
5.10
|
5.18
|
4.20
|
4,200
|
|
1/30/2023
|
+0.10 / +1.96%
|
5.10
|
5.20
|
5.10
|
5.20
|
5.18
|
4.29
|
16,700
|
|
1/27/2023
|
-0.10 / -1.92%
|
5.00
|
5.20
|
5.00
|
5.10
|
5.01
|
4.20
|
9,800
|
|
1/19/2023
|
+0.20 / +4.00%
|
4.90
|
5.20
|
4.80
|
5.20
|
4.94
|
4.29
|
18,400
|
|
1/18/2023
|
-0.10 / -1.96%
|
5.30
|
5.30
|
4.90
|
5.00
|
4.94
|
4.12
|
12,100
|
|
1/17/2023
|
+0.10 / +2.00%
|
5.50
|
5.50
|
5.00
|
5.10
|
5.02
|
4.20
|
11,900
|
|
1/16/2023
|
-0.20 / -3.85%
|
5.10
|
5.10
|
5.00
|
5.00
|
5.01
|
4.12
|
7,500
|
|
1/13/2023
|
0.00 / 0.00%
|
5.20
|
5.30
|
5.10
|
5.20
|
5.19
|
4.29
|
2,700
|
|
1/12/2023
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.10
|
5.20
|
5.20
|
4.29
|
11,400
|
|
1/11/2023
|
0.00 / 0.00%
|
5.00
|
5.20
|
5.00
|
5.20
|
5.07
|
4.29
|
8,300
|
|
1/10/2023
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.00
|
5.20
|
5.12
|
4.29
|
6,800
|
|
1/9/2023
|
-0.10 / -1.89%
|
5.30
|
5.40
|
5.10
|
5.20
|
5.12
|
4.29
|
26,600
|
|
1/6/2023
|
0.00 / 0.00%
|
5.30
|
5.50
|
5.10
|
5.30
|
5.19
|
4.37
|
3,500
|
|
1/5/2023
|
+0.10 / +1.92%
|
5.10
|
5.30
|
5.00
|
5.30
|
5.04
|
4.37
|
13,000
|
|
1/4/2023
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.00
|
5.20
|
5.06
|
4.29
|
6,600
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
1,176,000
|
8.63
|
0.35%
|
|
|
ABS
|
380,200
|
3.80
|
1.88%
|
|
|
APC
|
100
|
6.40
|
0.00%
|
|
|
APH
|
270,700
|
6.35
|
0.00%
|
|
|
APP
|
1,700
|
8.40
|
-2.33%
|
|
|
BMP
|
184,200
|
130.60
|
-1.06%
|
|
|
BRC
|
14,600
|
13.85
|
0.00%
|
|
|
BRR
|
2,400
|
18.00
|
0.00%
|
|
|
CSV
|
1,344,300
|
36.85
|
0.41%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|