|
Closing price on 5/19/2023
|
|
Open |
4.20 |
High |
4.30 |
Low |
4.20 |
Volume |
11,900 |
Split-adjusted Price |
3.88 |
|
|
PCH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/19/2023
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.20
|
4.30
|
4.21
|
3.88
|
11,900
|
|
5/18/2023
|
0.00 / 0.00%
|
4.20
|
4.40
|
4.20
|
4.30
|
4.30
|
3.88
|
22,600
|
|
5/17/2023
|
+0.10 / +2.38%
|
4.20
|
4.30
|
4.10
|
4.30
|
4.25
|
3.88
|
32,200
|
|
5/16/2023
|
-0.20 / -4.55%
|
4.40
|
4.40
|
4.20
|
4.20
|
4.22
|
3.79
|
74,200
|
|
5/15/2023
|
+0.10 / +2.33%
|
4.30
|
4.40
|
4.30
|
4.40
|
4.32
|
3.97
|
52,200
|
|
5/12/2023
|
0.00 / 0.00%
|
4.30
|
4.40
|
4.20
|
4.30
|
4.27
|
3.88
|
12,400
|
|
5/11/2023
|
0.00 / 0.00%
|
4.30
|
4.40
|
4.20
|
4.30
|
4.33
|
3.88
|
26,100
|
|
5/10/2023
|
+0.10 / +2.38%
|
4.20
|
4.30
|
4.20
|
4.30
|
4.22
|
3.88
|
90,600
|
|
5/9/2023
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.10
|
4.20
|
4.19
|
3.79
|
17,400
|
|
5/8/2023
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.10
|
4.20
|
4.13
|
3.79
|
17,400
|
|
5/5/2023
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.10
|
4.20
|
4.12
|
3.79
|
21,100
|
|
5/4/2023
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.00
|
4.20
|
4.10
|
3.79
|
48,000
|
|
4/28/2023
|
+0.10 / +2.44%
|
4.10
|
4.20
|
4.10
|
4.20
|
4.15
|
3.79
|
28,400
|
|
4/27/2023
|
+0.10 / +2.50%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.00
|
3.70
|
14,700
|
|
4/26/2023
|
-0.10 / -2.44%
|
4.10
|
4.10
|
3.90
|
4.00
|
3.99
|
3.61
|
24,400
|
|
4/25/2023
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.00
|
4.10
|
4.02
|
3.70
|
22,800
|
|
4/24/2023
|
-0.10 / -2.38%
|
4.20
|
4.20
|
4.00
|
4.10
|
4.07
|
3.70
|
39,300
|
|
4/21/2023
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.00
|
4.20
|
4.13
|
3.79
|
50,300
|
|
4/20/2023
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.10
|
4.20
|
4.19
|
3.79
|
11,400
|
|
4/19/2023
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.10
|
4.20
|
4.11
|
3.79
|
26,500
|
|
4/18/2023
|
-0.10 / -2.33%
|
4.30
|
4.30
|
4.10
|
4.20
|
4.14
|
3.79
|
8,300
|
|
4/17/2023
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.10
|
4.30
|
4.21
|
3.88
|
17,200
|
|
4/14/2023
|
0.00 / 0.00%
|
4.30
|
4.40
|
4.10
|
4.30
|
4.18
|
3.88
|
83,200
|
|
4/13/2023
|
+0.10 / +2.38%
|
4.30
|
4.30
|
4.20
|
4.30
|
4.21
|
3.88
|
34,400
|
|
4/12/2023
|
-0.10 / -2.33%
|
4.30
|
4.30
|
4.20
|
4.20
|
4.24
|
3.79
|
52,500
|
|
4/11/2023
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.20
|
4.30
|
4.28
|
3.88
|
5,200
|
|
4/10/2023
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.20
|
4.30
|
4.27
|
3.88
|
35,300
|
|
4/7/2023
|
-0.10 / -2.27%
|
4.30
|
4.50
|
4.20
|
4.30
|
4.31
|
3.88
|
65,400
|
|
4/6/2023
|
+0.10 / +2.33%
|
4.30
|
4.50
|
4.30
|
4.40
|
4.35
|
3.97
|
142,500
|
|
4/5/2023
|
+0.10 / +2.38%
|
4.30
|
4.30
|
4.10
|
4.30
|
4.16
|
3.88
|
97,200
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
4,081,400
|
11.75
|
0.86%
|
|
|
ABS
|
129,800
|
5.13
|
-0.19%
|
|
|
APC
|
2,200
|
7.20
|
1.41%
|
|
|
APH
|
1,598,000
|
9.51
|
-1.04%
|
|
|
APP
|
900
|
13.00
|
2.36%
|
|
|
BMP
|
158,300
|
98.00
|
-1.21%
|
|
|
BRC
|
8,300
|
14.20
|
1.07%
|
|
|
BRR
|
1,300
|
18.50
|
-1.60%
|
|
|
CSV
|
2,369,500
|
36.00
|
6.98%
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|