PCN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2024	13.45	13.50	13.30	13.42	13.42	0.22%	211,252
Dec 30, 2024	13.37	13.42	13.32	13.39	13.39	-0.22%	182,167
Dec 27, 2024	13.50	13.53	13.34	13.42	13.42	-0.59%	170,218
Dec 26, 2024	13.50	13.54	13.44	13.50	13.50	0.15%	359,869
Dec 24, 2024	13.49	13.50	13.42	13.48	13.48	0.30%	113,227
Dec 23, 2024	13.38	13.47	13.34	13.44	13.44	0.07%	196,377
Dec 20, 2024	13.27	13.48	13.22	13.43	13.43	0.83%	264,144
Dec 19, 2024	13.55	13.60	13.18	13.32	13.32	-1.99%	722,336
Dec 18, 2024	13.77	13.80	13.53	13.59	13.59	-1.66%	256,260
Dec 17, 2024	13.85	13.88	13.75	13.82	13.82	-0.22%	234,009
Dec 16, 2024	13.89	13.91	13.79	13.85	13.85	-0.22%	207,430
Dec 13, 2024	13.89	13.95	13.83	13.88	13.88	0.14%	234,749
Dec 12, 2024	14.01	14.01	13.85	13.86	13.86	-1.70%	205,405
Dec 11, 2024	14.14	14.14	14.05	14.10	13.99	0.07%	183,068
Dec 10, 2024	14.11	14.16	14.05	14.09	13.98	0.13%	524,391
Dec 9, 2024	14.01	14.08	14.01	14.07	13.96	0.30%	177,075
Dec 6, 2024	14.12	14.13	14.00	14.03	13.92	-	259,964
Dec 5, 2024	14.10	14.13	14.03	14.03	13.92	-0.64%	121,702
Dec 4, 2024	14.15	14.15	14.11	14.12	14.01	0.21%	170,774
Dec 3, 2024	14.07	14.13	14.07	14.09	13.98	-0.14%	119,666
Dec 2, 2024	14.05	14.12	14.02	14.11	14.00	0.36%	220,736
Nov 29, 2024	14.06	14.07	14.02	14.06	13.95	-	75,381
Nov 27, 2024	14.07	14.08	13.97	14.06	13.95	-0.07%	127,437
Nov 26, 2024	14.03	14.07	13.99	14.07	13.96	0.29%	138,752
Nov 25, 2024	14.01	14.03	13.94	14.03	13.92	0.14%	174,734
Nov 22, 2024	14.02	14.02	13.94	14.01	13.90	0.29%	182,367
Nov 21, 2024	13.92	13.97	13.91	13.97	13.86	0.22%	128,255
Nov 20, 2024	13.94	13.99	13.93	13.94	13.83	-0.43%	117,934
Nov 19, 2024	13.97	14.00	13.90	14.00	13.89	0.50%	128,676
Nov 18, 2024	13.95	13.95	13.89	13.93	13.82	0.22%	162,495
Nov 15, 2024	13.90	13.90	13.80	13.90	13.79	0.07%	170,683
Nov 14, 2024	13.90	13.93	13.78	13.89	13.78	0.14%	192,581
Nov 13, 2024	13.91	13.91	13.82	13.87	13.76	0.07%	176,917
Nov 12, 2024	13.80	13.97	13.78	13.86	13.75	-1.00%	293,196
Nov 11, 2024	14.07	14.08	13.96	14.00	13.78	0.07%	244,299
Nov 8, 2024	13.91	14.07	13.91	13.99	13.77	0.94%	347,326
Nov 7, 2024	13.91	13.96	13.86	13.86	13.64	-	234,970
Nov 6, 2024	13.84	13.90	13.84	13.86	13.64	0.22%	198,362
Nov 5, 2024	13.80	13.83	13.77	13.83	13.61	0.44%	124,933
Nov 4, 2024	13.80	13.80	13.77	13.77	13.55	-0.36%	98,416
Nov 1, 2024	13.80	13.86	13.77	13.82	13.60	0.29%	214,050
Oct 31, 2024	13.75	13.79	13.75	13.78	13.56	0.07%	144,735
Oct 30, 2024	13.80	13.80	13.75	13.77	13.55	0.15%	111,374
Oct 29, 2024	13.75	13.77	13.70	13.75	13.53	-0.22%	126,644
Oct 28, 2024	13.87	13.89	13.77	13.78	13.56	-0.51%	124,347
Oct 25, 2024	13.84	13.87	13.80	13.85	13.63	0.36%	105,148
Oct 24, 2024	13.84	13.86	13.78	13.80	13.58	-0.14%	115,702
Oct 23, 2024	13.88	13.89	13.78	13.82	13.60	-0.36%	164,903
Oct 22, 2024	13.92	13.92	13.84	13.87	13.65	-0.22%	111,416
Oct 21, 2024	13.93	13.95	13.86	13.90	13.68	-0.07%	146,980
Oct 18, 2024	13.86	13.94	13.80	13.91	13.69	0.43%	169,422
Oct 17, 2024	13.86	13.90	13.75	13.85	13.63	0.07%	136,528
Oct 16, 2024	13.72	13.84	13.71	13.84	13.62	1.02%	194,808
Oct 15, 2024	13.92	13.94	13.69	13.70	13.48	-1.93%	336,492
Oct 14, 2024	14.02	14.02	13.77	13.97	13.75	-0.36%	316,734
Oct 11, 2024	14.04	14.06	13.96	14.02	13.80	-1.06%	124,764
Oct 10, 2024	14.15	14.17	14.12	14.17	13.83	0.50%	235,735
Oct 9, 2024	14.15	14.15	14.06	14.10	13.76	-0.14%	183,594
Oct 8, 2024	14.10	14.15	13.85	14.12	13.78	0.14%	349,862
Oct 7, 2024	14.36	14.36	14.05	14.10	13.76	-1.40%	303,862
Oct 4, 2024	14.26	14.30	14.23	14.30	13.96	0.42%	201,172
Oct 3, 2024	14.24	14.25	14.20	14.24	13.90	0.11%	174,605
Oct 2, 2024	14.22	14.24	14.20	14.23	13.89	0.11%	212,874
Oct 1, 2024	14.20	14.25	14.18	14.21	13.87	0.14%	180,304
Sep 30, 2024	14.19	14.20	14.10	14.19	13.85	0.07%	217,948
Sep 27, 2024	14.18	14.19	14.14	14.18	13.84	0.07%	148,319
Sep 26, 2024	14.17	14.19	14.12	14.17	13.83	0.07%	175,507
Sep 25, 2024	14.17	14.19	14.10	14.16	13.82	0.14%	203,088
Sep 24, 2024	14.12	14.17	14.08	14.14	13.80	0.21%	230,333
Sep 23, 2024	13.95	14.13	13.93	14.11	13.77	1.36%	359,931
Sep 20, 2024	13.83	13.92	13.83	13.92	13.59	0.65%	234,083
Sep 19, 2024	13.81	13.89	13.81	13.83	13.50	0.22%	235,644
Sep 18, 2024	13.80	13.81	13.73	13.80	13.47	0.15%	174,284
Sep 17, 2024	13.76	13.78	13.66	13.78	13.45	0.51%	190,847
Sep 16, 2024	13.73	13.74	13.65	13.71	13.38	-0.29%	190,368
Sep 13, 2024	13.73	13.78	13.72	13.75	13.42	-0.58%	209,862
Sep 12, 2024	13.82	13.83	13.78	13.83	13.39	0.07%	156,560
Sep 11, 2024	13.80	13.82	13.77	13.82	13.38	0.22%	140,519
Sep 10, 2024	13.72	13.82	13.72	13.79	13.35	0.58%	230,357
Sep 9, 2024	13.70	13.76	13.66	13.71	13.27	0.07%	177,802
Sep 6, 2024	13.54	13.71	13.53	13.70	13.26	1.03%	265,559
Sep 5, 2024	13.50	13.56	13.49	13.56	13.13	0.30%	149,887
Sep 4, 2024	13.46	13.52	13.46	13.52	13.09	0.30%	125,714
Sep 3, 2024	13.46	13.53	13.44	13.48	13.05	0.15%	248,071
Aug 30, 2024	13.42	13.47	13.42	13.46	13.03	0.15%	127,970
Aug 29, 2024	13.41	13.45	13.38	13.44	13.01	0.22%	150,725
Aug 28, 2024	13.50	13.55	13.40	13.41	12.98	-0.37%	164,940
Aug 27, 2024	13.39	13.46	13.39	13.46	13.03	0.15%	136,466
Aug 26, 2024	13.46	13.46	13.40	13.44	13.01	0.30%	142,030
Aug 23, 2024	13.33	13.40	13.32	13.40	12.97	0.53%	188,842
Aug 22, 2024	13.33	13.34	13.30	13.33	12.91	0.23%	147,518
Aug 21, 2024	13.30	13.31	13.27	13.30	12.88	-	131,107
Aug 20, 2024	13.31	13.31	13.23	13.30	12.88	0.23%	163,388
Aug 19, 2024	13.27	13.30	13.23	13.27	12.85	0.08%	151,696
Aug 16, 2024	13.19	13.26	13.19	13.26	12.84	0.23%	179,089
Aug 15, 2024	13.17	13.23	13.17	13.23	12.81	0.46%	186,871
Aug 14, 2024	13.20	13.20	13.15	13.17	12.75	-0.38%	234,955
Aug 13, 2024	13.25	13.27	13.18	13.22	12.80	-0.23%	221,800
Aug 12, 2024	13.20	13.25	13.13	13.25	12.83	-0.38%	179,634
Aug 9, 2024	13.33	13.33	13.25	13.30	12.77	0.38%	181,204