|
Closing price on 3/21/2023
|
|
Open |
5.30 |
High |
5.60 |
Low |
5.00 |
Volume |
17,300 |
Split-adjusted Price |
4.62 |
|
|
PCH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/21/2023
|
+0.10 / +1.82%
|
5.30
|
5.60
|
5.00
|
5.60
|
5.28
|
4.62
|
17,300
|
|
3/20/2023
|
+0.40 / +7.84%
|
5.10
|
5.50
|
4.90
|
5.50
|
4.98
|
4.53
|
11,900
|
|
3/17/2023
|
+0.10 / +2.00%
|
4.90
|
5.10
|
4.90
|
5.10
|
4.95
|
4.20
|
9,500
|
|
3/16/2023
|
-0.10 / -1.96%
|
5.00
|
5.00
|
4.90
|
5.00
|
4.98
|
4.12
|
3,200
|
|
3/15/2023
|
+0.10 / +2.00%
|
4.90
|
5.10
|
4.90
|
5.10
|
4.96
|
4.20
|
8,700
|
|
3/14/2023
|
+0.10 / +2.04%
|
4.80
|
5.00
|
4.80
|
5.00
|
4.89
|
4.12
|
9,700
|
|
3/13/2023
|
-0.20 / -3.92%
|
5.10
|
5.10
|
4.90
|
4.90
|
4.96
|
4.04
|
7,500
|
|
3/10/2023
|
+0.20 / +4.08%
|
5.20
|
5.20
|
5.10
|
5.10
|
5.15
|
4.20
|
200
|
|
3/9/2023
|
0.00 / 0.00%
|
5.00
|
5.00
|
4.80
|
4.90
|
4.90
|
4.04
|
13,500
|
|
3/8/2023
|
-0.10 / -2.00%
|
4.90
|
5.00
|
4.90
|
4.90
|
4.90
|
4.04
|
3,800
|
|
3/7/2023
|
0.00 / 0.00%
|
5.00
|
5.00
|
4.90
|
5.00
|
4.92
|
4.12
|
4,200
|
|
3/6/2023
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.00
|
5.00
|
5.01
|
4.12
|
1,600
|
|
3/3/2023
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
4.12
|
100
|
|
3/2/2023
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
4.12
|
6,400
|
|
3/1/2023
|
0.00 / 0.00%
|
5.00
|
5.00
|
4.90
|
5.00
|
4.96
|
4.12
|
9,200
|
|
2/28/2023
|
0.00 / 0.00%
|
5.00
|
5.00
|
4.90
|
5.00
|
4.95
|
4.12
|
2,500
|
|
2/27/2023
|
0.00 / 0.00%
|
4.90
|
5.00
|
4.90
|
5.00
|
4.96
|
4.12
|
12,100
|
|
2/24/2023
|
-0.10 / -1.96%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
4.12
|
2,000
|
|
2/23/2023
|
-0.10 / -1.92%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
4.20
|
100
|
|
2/22/2023
|
0.00 / 0.00%
|
5.00
|
5.20
|
5.00
|
5.20
|
5.07
|
4.29
|
5,500
|
|
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
|
|
|
|
|
|
|
|
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
|
|
|
|
|