|
|
Closing price on 9/27/2024
|
|
| Open |
12.10 |
| High |
12.20 |
| Low |
12.10 |
| Volume |
106,000 |
| Split-adjusted Price |
11.52 |
|
|
PCH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2024
|
0.00 / 0.00%
|
12.10
|
12.20
|
12.10
|
12.10
|
12.15
|
11.52
|
106,000
|
|
|
9/26/2024
|
+0.10 / +0.83%
|
12.00
|
12.20
|
12.00
|
12.10
|
12.09
|
11.52
|
103,200
|
|
|
9/25/2024
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.90
|
12.00
|
11.92
|
11.43
|
89,800
|
|
|
9/24/2024
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.80
|
11.90
|
11.91
|
11.33
|
80,900
|
|
|
9/23/2024
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.80
|
11.90
|
11.91
|
11.33
|
74,000
|
|
|
9/20/2024
|
-0.10 / -0.83%
|
12.10
|
12.20
|
12.00
|
12.00
|
12.08
|
11.43
|
87,300
|
|
|
9/19/2024
|
0.00 / 0.00%
|
12.10
|
12.20
|
12.00
|
12.10
|
12.09
|
11.52
|
73,900
|
|
|
9/18/2024
|
+0.10 / +0.83%
|
12.00
|
12.20
|
12.00
|
12.10
|
12.07
|
11.52
|
104,900
|
|
|
9/17/2024
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.90
|
12.00
|
11.94
|
11.43
|
88,800
|
|
|
9/16/2024
|
-0.10 / -0.83%
|
12.00
|
12.10
|
11.80
|
11.90
|
11.98
|
11.33
|
95,700
|
|
|
9/13/2024
|
-0.10 / -0.83%
|
12.10
|
12.10
|
12.00
|
12.00
|
12.04
|
11.43
|
94,200
|
|
|
9/12/2024
|
+0.30 / +2.54%
|
11.80
|
12.10
|
11.80
|
12.10
|
12.01
|
11.52
|
207,600
|
|
|
9/11/2024
|
+0.10 / +0.85%
|
11.70
|
11.80
|
11.60
|
11.80
|
11.69
|
11.24
|
102,300
|
|
|
9/10/2024
|
+0.10 / +0.86%
|
11.60
|
11.80
|
11.60
|
11.70
|
11.66
|
11.14
|
74,300
|
|
|
9/9/2024
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.50
|
11.60
|
11.56
|
11.05
|
90,800
|
|
|
9/6/2024
|
-0.10 / -0.85%
|
11.70
|
11.80
|
11.40
|
11.60
|
11.59
|
11.05
|
110,900
|
|
|
9/5/2024
|
-0.10 / -0.85%
|
11.80
|
11.90
|
11.60
|
11.70
|
11.78
|
11.14
|
90,500
|
|
|
9/4/2024
|
-0.10 / -0.84%
|
11.90
|
12.00
|
11.70
|
11.80
|
11.89
|
11.24
|
77,900
|
|
|
8/30/2024
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.80
|
11.90
|
11.94
|
11.33
|
100,200
|
|
|
8/29/2024
|
+0.10 / +0.85%
|
11.80
|
12.00
|
11.80
|
11.90
|
11.90
|
11.33
|
117,000
|
|
|
8/28/2024
|
+0.20 / +1.72%
|
11.60
|
11.80
|
11.60
|
11.80
|
11.67
|
11.24
|
121,300
|
|
|
8/27/2024
|
+0.40 / +3.57%
|
11.20
|
11.70
|
11.10
|
11.60
|
11.35
|
11.05
|
174,800
|
|
|
8/26/2024
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.00
|
11.20
|
11.15
|
10.67
|
93,900
|
|
|
8/23/2024
|
+0.20 / +1.82%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.10
|
10.67
|
90,000
|
|
|
8/22/2024
|
+0.20 / +1.85%
|
10.80
|
11.30
|
10.70
|
11.00
|
10.98
|
10.48
|
165,600
|
|
|
8/21/2024
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.70
|
10.80
|
10.78
|
10.29
|
74,000
|
|
|
8/20/2024
|
-0.10 / -0.92%
|
10.90
|
11.00
|
10.80
|
10.80
|
10.89
|
10.29
|
74,900
|
|
|
8/19/2024
|
+0.20 / +1.87%
|
10.70
|
11.00
|
10.70
|
10.90
|
10.90
|
10.38
|
121,800
|
|
|
8/16/2024
|
+0.20 / +1.90%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.59
|
10.19
|
99,100
|
|
|
8/15/2024
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.40
|
10.50
|
10.45
|
10.00
|
77,600
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|