|
|
Closing price on 9/26/2022
|
|
| Open |
7.10 |
| High |
7.10 |
| Low |
6.40 |
| Volume |
55,900 |
| Split-adjusted Price |
5.34 |
|
|
PCH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2022
|
-0.30 / -4.23%
|
7.10
|
7.10
|
6.40
|
6.80
|
6.74
|
5.34
|
55,900
|
|
|
9/23/2022
|
-0.10 / -1.39%
|
7.00
|
7.30
|
7.00
|
7.10
|
7.14
|
5.57
|
40,200
|
|
|
9/22/2022
|
0.00 / 0.00%
|
7.00
|
7.30
|
7.00
|
7.20
|
7.13
|
5.65
|
33,900
|
|
|
9/21/2022
|
+0.20 / +2.86%
|
7.00
|
7.30
|
6.90
|
7.20
|
7.12
|
5.65
|
28,800
|
|
|
9/20/2022
|
-0.40 / -5.41%
|
7.50
|
7.50
|
6.90
|
7.00
|
7.10
|
5.50
|
76,600
|
|
|
9/19/2022
|
-0.70 / -8.64%
|
8.50
|
8.50
|
7.30
|
7.40
|
7.54
|
5.81
|
105,700
|
|
|
9/16/2022
|
-0.30 / -3.57%
|
8.30
|
8.30
|
8.00
|
8.10
|
8.07
|
6.36
|
56,600
|
|
|
9/15/2022
|
-0.20 / -2.33%
|
8.30
|
8.70
|
8.00
|
8.40
|
8.20
|
6.59
|
67,100
|
|
|
9/14/2022
|
-0.20 / -2.27%
|
8.30
|
8.60
|
8.30
|
8.60
|
8.45
|
6.75
|
35,000
|
|
|
9/13/2022
|
+0.30 / +3.53%
|
8.80
|
8.80
|
8.20
|
8.80
|
8.63
|
6.91
|
26,300
|
|
|
9/12/2022
|
+0.40 / +4.94%
|
8.10
|
8.90
|
8.10
|
8.50
|
8.57
|
6.67
|
34,300
|
|
|
9/9/2022
|
-0.40 / -4.71%
|
8.50
|
8.70
|
8.00
|
8.10
|
8.18
|
6.36
|
129,300
|
|
|
9/8/2022
|
-0.40 / -4.49%
|
8.60
|
8.80
|
8.50
|
8.50
|
8.67
|
6.67
|
53,200
|
|
|
9/7/2022
|
-0.50 / -5.32%
|
9.30
|
9.30
|
8.90
|
8.90
|
9.05
|
6.99
|
185,600
|
|
|
9/6/2022
|
-0.10 / -1.05%
|
9.30
|
9.50
|
9.30
|
9.40
|
9.34
|
7.38
|
68,600
|
|
|
9/5/2022
|
+0.10 / +1.06%
|
9.50
|
9.70
|
9.10
|
9.50
|
9.31
|
7.46
|
92,900
|
|
|
8/31/2022
|
-0.30 / -3.09%
|
9.70
|
9.70
|
9.40
|
9.40
|
9.47
|
7.38
|
86,200
|
|
|
8/30/2022
|
+0.10 / +1.04%
|
9.80
|
10.20
|
9.50
|
9.70
|
9.70
|
7.61
|
25,700
|
|
|
8/29/2022
|
-0.50 / -4.95%
|
10.00
|
10.00
|
9.40
|
9.60
|
9.63
|
7.54
|
111,600
|
|
|
8/26/2022
|
-0.40 / -3.81%
|
10.40
|
10.50
|
10.00
|
10.10
|
10.20
|
7.93
|
113,700
|
|
|
8/25/2022
|
0.00 / 0.00%
|
10.20
|
10.70
|
10.20
|
10.50
|
10.39
|
8.24
|
67,200
|
|
|
8/24/2022
|
-0.60 / -5.41%
|
10.50
|
10.90
|
10.20
|
10.50
|
10.53
|
8.24
|
140,100
|
|
|
8/23/2022
|
-0.60 / -5.13%
|
11.00
|
11.70
|
11.00
|
11.10
|
11.26
|
8.71
|
89,200
|
|
|
8/22/2022
|
+1.00 / +9.35%
|
10.70
|
11.70
|
10.50
|
11.70
|
11.28
|
9.18
|
212,200
|
|
|
8/19/2022
|
+0.90 / +9.18%
|
9.80
|
10.70
|
9.50
|
10.70
|
10.69
|
8.40
|
1,337,900
|
|
|
8/18/2022
|
-0.80 / -7.55%
|
10.60
|
10.60
|
9.60
|
9.80
|
9.85
|
7.69
|
119,500
|
|
|
8/17/2022
|
-0.30 / -2.75%
|
10.90
|
10.90
|
10.30
|
10.60
|
10.46
|
8.32
|
126,900
|
|
|
8/16/2022
|
-0.40 / -3.54%
|
11.30
|
11.30
|
10.90
|
10.90
|
11.04
|
8.56
|
138,000
|
|
|
8/15/2022
|
-0.10 / -0.88%
|
11.40
|
11.40
|
11.20
|
11.30
|
11.27
|
8.87
|
558,700
|
|
|
8/12/2022
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.20
|
11.40
|
11.27
|
8.95
|
78,900
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|