|
|
Closing price on 4/24/2024
|
|
| Open |
10.00 |
| High |
10.30 |
| Low |
9.90 |
| Volume |
101,600 |
| Split-adjusted Price |
8.70 |
|
|
PCH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/24/2024
|
+0.10 / +1.01%
|
10.00
|
10.30
|
9.90
|
10.00
|
10.00
|
8.70
|
101,600
|
|
|
4/23/2024
|
-0.20 / -1.98%
|
10.10
|
10.20
|
9.90
|
9.90
|
9.99
|
8.61
|
83,200
|
|
|
4/22/2024
|
+0.50 / +5.21%
|
9.60
|
10.20
|
9.50
|
10.10
|
9.74
|
8.78
|
182,500
|
|
|
4/19/2024
|
-0.30 / -3.03%
|
9.90
|
9.90
|
9.50
|
9.60
|
9.63
|
8.35
|
73,300
|
|
|
4/17/2024
|
+0.20 / +2.06%
|
9.60
|
10.00
|
9.50
|
9.90
|
9.70
|
8.61
|
158,700
|
|
|
4/16/2024
|
+0.30 / +3.19%
|
9.40
|
10.00
|
9.30
|
9.70
|
9.54
|
8.43
|
192,300
|
|
|
4/15/2024
|
-0.10 / -1.05%
|
9.50
|
10.20
|
9.40
|
9.40
|
9.85
|
8.17
|
173,700
|
|
|
4/12/2024
|
+0.10 / +1.06%
|
9.40
|
9.70
|
9.40
|
9.50
|
9.55
|
8.26
|
106,100
|
|
|
4/11/2024
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.30
|
9.40
|
9.39
|
8.17
|
58,000
|
|
|
4/10/2024
|
-0.20 / -2.08%
|
9.60
|
9.70
|
9.40
|
9.40
|
9.48
|
8.17
|
60,600
|
|
|
4/9/2024
|
+0.30 / +3.23%
|
9.30
|
9.70
|
9.10
|
9.60
|
9.49
|
8.35
|
123,600
|
|
|
4/8/2024
|
0.00 / 0.00%
|
9.20
|
9.50
|
9.20
|
9.30
|
9.28
|
8.09
|
103,900
|
|
|
4/5/2024
|
-0.50 / -5.10%
|
9.60
|
9.80
|
9.30
|
9.30
|
9.56
|
8.09
|
44,100
|
|
|
4/4/2024
|
-0.10 / -1.01%
|
9.80
|
9.90
|
9.50
|
9.80
|
9.70
|
8.52
|
40,900
|
|
|
4/3/2024
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.70
|
9.90
|
9.84
|
8.61
|
84,500
|
|
|
4/2/2024
|
-0.10 / -1.00%
|
9.80
|
10.10
|
9.60
|
9.90
|
9.76
|
8.61
|
32,000
|
|
|
4/1/2024
|
-0.50 / -4.76%
|
10.40
|
10.40
|
9.50
|
10.00
|
9.92
|
8.70
|
133,000
|
|
|
3/29/2024
|
-0.60 / -5.41%
|
11.10
|
11.10
|
10.30
|
10.50
|
10.75
|
9.13
|
78,600
|
|
|
3/28/2024
|
+0.30 / +2.78%
|
11.00
|
11.80
|
11.00
|
11.10
|
11.48
|
9.65
|
160,600
|
|
|
3/27/2024
|
+0.90 / +9.09%
|
9.90
|
10.80
|
9.80
|
10.80
|
10.52
|
9.39
|
140,100
|
|
|
3/26/2024
|
+0.10 / +1.02%
|
9.80
|
10.00
|
9.80
|
9.90
|
9.91
|
8.61
|
61,900
|
|
|
3/25/2024
|
+0.20 / +2.08%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.72
|
8.52
|
52,900
|
|
|
3/22/2024
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.40
|
9.60
|
9.60
|
8.35
|
97,900
|
|
|
3/21/2024
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.50
|
9.60
|
9.65
|
8.35
|
69,100
|
|
|
3/20/2024
|
-0.10 / -1.03%
|
9.70
|
9.80
|
9.60
|
9.60
|
9.71
|
8.35
|
94,600
|
|
|
3/19/2024
|
0.00 / 0.00%
|
9.70
|
10.00
|
9.70
|
9.70
|
9.80
|
8.43
|
48,400
|
|
|
3/18/2024
|
-0.10 / -1.02%
|
9.80
|
10.00
|
9.40
|
9.70
|
9.69
|
8.43
|
78,200
|
|
|
3/15/2024
|
-0.10 / -1.01%
|
9.70
|
9.80
|
9.60
|
9.80
|
9.73
|
8.52
|
63,600
|
|
|
3/14/2024
|
+0.20 / +2.06%
|
9.50
|
9.90
|
9.50
|
9.90
|
9.70
|
8.61
|
400
|
|
|
3/13/2024
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
8.43
|
6,200
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|