|
Closing price on 7/18/2023
|
|
Open |
5.30 |
High |
5.40 |
Low |
5.20 |
Volume |
13,100 |
Split-adjusted Price |
4.88 |
|
|
PCH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/18/2023
|
+0.10 / +1.89%
|
5.30
|
5.40
|
5.20
|
5.40
|
5.32
|
4.88
|
13,100
|
|
7/17/2023
|
-0.10 / -1.85%
|
5.40
|
5.50
|
5.30
|
5.30
|
5.40
|
4.78
|
23,200
|
|
7/14/2023
|
+0.10 / +1.89%
|
5.40
|
5.40
|
5.20
|
5.40
|
5.22
|
4.88
|
27,800
|
|
7/13/2023
|
0.00 / 0.00%
|
5.20
|
5.30
|
5.20
|
5.30
|
5.21
|
4.78
|
59,100
|
|
7/12/2023
|
-0.10 / -1.85%
|
5.40
|
5.40
|
5.30
|
5.30
|
5.32
|
4.78
|
5,700
|
|
7/11/2023
|
+0.10 / +1.89%
|
5.30
|
5.40
|
5.30
|
5.40
|
5.38
|
4.88
|
3,800
|
|
7/10/2023
|
0.00 / 0.00%
|
5.20
|
5.40
|
5.20
|
5.30
|
5.37
|
4.78
|
9,800
|
|
7/7/2023
|
-0.30 / -5.36%
|
5.30
|
5.50
|
5.30
|
5.30
|
5.33
|
4.78
|
8,300
|
|
7/6/2023
|
+0.30 / +5.66%
|
5.30
|
5.60
|
5.10
|
5.60
|
5.30
|
5.06
|
44,000
|
|
7/5/2023
|
-0.10 / -1.85%
|
5.30
|
5.40
|
5.20
|
5.30
|
5.30
|
4.78
|
13,900
|
|
7/4/2023
|
+0.10 / +1.89%
|
5.30
|
5.40
|
5.20
|
5.40
|
5.27
|
4.88
|
18,400
|
|
7/3/2023
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.20
|
5.30
|
5.22
|
4.78
|
17,200
|
|
6/30/2023
|
+0.20 / +3.92%
|
5.10
|
5.30
|
5.10
|
5.30
|
5.11
|
4.78
|
56,600
|
|
6/29/2023
|
-0.20 / -3.77%
|
5.10
|
5.30
|
5.10
|
5.10
|
5.17
|
4.60
|
42,800
|
|
6/28/2023
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.20
|
5.30
|
5.26
|
4.78
|
31,200
|
|
6/27/2023
|
0.00 / 0.00%
|
5.20
|
5.30
|
5.10
|
5.30
|
5.17
|
4.78
|
61,300
|
|
6/26/2023
|
-0.10 / -1.85%
|
5.30
|
5.40
|
5.10
|
5.30
|
5.22
|
4.78
|
63,500
|
|
6/23/2023
|
-0.30 / -5.26%
|
5.60
|
5.70
|
5.40
|
5.40
|
5.46
|
4.88
|
71,800
|
|
6/22/2023
|
+0.10 / +1.79%
|
5.70
|
5.70
|
5.50
|
5.70
|
5.58
|
5.15
|
14,200
|
|
6/21/2023
|
0.00 / 0.00%
|
5.60
|
5.70
|
5.40
|
5.60
|
5.46
|
5.06
|
48,400
|
|
6/20/2023
|
+0.20 / +3.70%
|
5.40
|
5.60
|
5.20
|
5.60
|
5.42
|
5.06
|
52,000
|
|
6/19/2023
|
-0.60 / -10.00%
|
5.90
|
6.00
|
5.40
|
5.40
|
5.47
|
4.88
|
97,000
|
|
6/16/2023
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.80
|
6.00
|
5.96
|
5.42
|
125,100
|
|
6/15/2023
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.80
|
6.00
|
5.94
|
5.42
|
47,000
|
|
6/14/2023
|
0.00 / 0.00%
|
6.10
|
6.10
|
5.80
|
6.00
|
5.93
|
5.42
|
136,700
|
|
6/13/2023
|
+0.30 / +5.26%
|
5.80
|
6.00
|
5.70
|
6.00
|
5.77
|
5.42
|
62,100
|
|
6/12/2023
|
+0.40 / +7.55%
|
5.30
|
5.70
|
5.20
|
5.70
|
5.52
|
5.15
|
160,500
|
|
6/9/2023
|
0.00 / 0.00%
|
5.30
|
5.40
|
5.10
|
5.30
|
5.19
|
4.78
|
50,600
|
|
6/8/2023
|
+0.10 / +1.92%
|
5.20
|
5.50
|
5.20
|
5.30
|
5.29
|
4.78
|
147,500
|
|
6/7/2023
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.10
|
5.20
|
5.15
|
4.69
|
55,300
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
2,116,600
|
11.40
|
-0.87%
|
|
|
ABS
|
231,400
|
5.22
|
0.58%
|
|
|
APC
|
3,800
|
7.40
|
1.37%
|
|
|
APH
|
1,367,000
|
9.31
|
1.09%
|
|
|
APP
|
100
|
14.40
|
2.13%
|
|
|
BMP
|
85,300
|
100.20
|
-0.79%
|
|
|
BRC
|
57,700
|
14.05
|
-5.07%
|
|
|
BRR
|
0
|
19.00
|
0.00%
|
|
|
CSV
|
2,039,800
|
31.45
|
6.97%
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|