|
|
Closing price on 7/25/2025
|
|
| Open |
13.65 |
| High |
14.45 |
| Low |
13.60 |
| Volume |
3,367,600 |
| Split-adjusted Price |
14.00 |
There is no data on 7/27/2025. Display data on 7/25/2025 instead.
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2025
|
+0.45 / +3.32%
|
13.65
|
14.45
|
13.60
|
14.00
|
14.16
|
14.00
|
3,367,600
|
|
|
7/24/2025
|
-0.35 / -2.52%
|
14.00
|
14.00
|
13.35
|
13.55
|
13.61
|
13.55
|
1,997,700
|
|
|
7/23/2025
|
+0.25 / +1.83%
|
13.80
|
14.45
|
13.60
|
13.90
|
13.93
|
13.90
|
4,132,300
|
|
|
7/22/2025
|
+0.05 / +0.37%
|
13.50
|
13.85
|
13.15
|
13.65
|
13.50
|
13.65
|
3,698,200
|
|
|
7/21/2025
|
+0.05 / +0.37%
|
14.45
|
14.45
|
13.50
|
13.60
|
13.93
|
13.60
|
5,908,000
|
|
|
7/18/2025
|
+0.85 / +6.69%
|
13.50
|
13.55
|
13.40
|
13.55
|
13.54
|
13.55
|
3,125,000
|
|
|
7/17/2025
|
+0.45 / +3.67%
|
12.40
|
12.80
|
12.35
|
12.70
|
12.61
|
12.70
|
4,715,900
|
|
|
7/16/2025
|
+0.25 / +2.08%
|
12.00
|
12.35
|
12.00
|
12.25
|
12.26
|
12.25
|
1,696,500
|
|
|
7/15/2025
|
-0.20 / -1.64%
|
12.30
|
12.60
|
12.00
|
12.00
|
12.30
|
12.00
|
3,219,200
|
|
|
7/14/2025
|
-0.20 / -1.61%
|
12.40
|
12.45
|
11.80
|
12.20
|
12.05
|
12.20
|
3,556,900
|
|
|
7/11/2025
|
-0.15 / -1.20%
|
12.80
|
12.80
|
12.30
|
12.40
|
12.49
|
12.40
|
1,605,800
|
|
|
7/10/2025
|
+0.45 / +3.72%
|
12.20
|
12.90
|
12.10
|
12.55
|
12.77
|
12.55
|
6,625,300
|
|
|
7/9/2025
|
-0.10 / -0.82%
|
12.40
|
12.40
|
11.95
|
12.10
|
12.12
|
12.10
|
1,478,000
|
|
|
7/8/2025
|
+0.40 / +3.39%
|
11.90
|
12.30
|
11.80
|
12.20
|
12.12
|
12.20
|
2,173,900
|
|
|
7/7/2025
|
-0.10 / -0.84%
|
12.10
|
12.10
|
11.75
|
11.80
|
11.86
|
11.80
|
1,235,300
|
|
|
7/4/2025
|
+0.20 / +1.71%
|
11.70
|
12.15
|
11.70
|
11.90
|
11.87
|
11.90
|
1,314,100
|
|
|
7/3/2025
|
+0.05 / +0.43%
|
11.60
|
11.80
|
11.50
|
11.70
|
11.66
|
11.70
|
682,700
|
|
|
7/2/2025
|
-0.05 / -0.43%
|
11.60
|
11.70
|
11.50
|
11.65
|
11.61
|
11.65
|
506,900
|
|
|
7/1/2025
|
-0.05 / -0.43%
|
11.85
|
11.85
|
11.55
|
11.70
|
11.64
|
11.70
|
357,100
|
|
|
6/30/2025
|
+0.10 / +0.86%
|
11.75
|
12.00
|
11.60
|
11.75
|
11.79
|
11.75
|
899,100
|
|
|
6/27/2025
|
0.00 / 0.00%
|
11.55
|
11.70
|
11.50
|
11.65
|
11.60
|
11.65
|
538,000
|
|
|
6/26/2025
|
0.00 / 0.00%
|
11.55
|
11.70
|
11.45
|
11.65
|
11.55
|
11.65
|
357,000
|
|
|
6/25/2025
|
+0.05 / +0.43%
|
11.60
|
11.70
|
11.55
|
11.65
|
11.62
|
11.65
|
560,800
|
|
|
6/24/2025
|
+0.10 / +0.87%
|
11.70
|
11.80
|
11.50
|
11.60
|
11.60
|
11.60
|
466,600
|
|
|
6/23/2025
|
0.00 / 0.00%
|
11.50
|
11.55
|
11.25
|
11.50
|
11.46
|
11.50
|
542,200
|
|
|
6/20/2025
|
-0.05 / -0.43%
|
11.60
|
11.70
|
11.45
|
11.50
|
11.58
|
11.50
|
442,800
|
|
|
6/19/2025
|
+0.15 / +1.32%
|
11.30
|
11.55
|
11.30
|
11.55
|
11.44
|
11.55
|
568,900
|
|
|
6/18/2025
|
-0.20 / -1.72%
|
11.50
|
11.70
|
11.40
|
11.40
|
11.55
|
11.40
|
434,700
|
|
|
6/17/2025
|
+0.10 / +0.87%
|
11.30
|
11.70
|
11.30
|
11.60
|
11.57
|
11.60
|
444,300
|
|
|
6/16/2025
|
+0.20 / +1.77%
|
11.30
|
11.55
|
11.15
|
11.50
|
11.41
|
11.50
|
390,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
703,100
|
6.70
|
1.52%
|
|
|
|
AGG
|
1,150,200
|
18.00
|
1.12%
|
|
|
|
API
|
1,546,600
|
8.10
|
3.85%
|
|
|
|
ASM
|
1,688,600
|
8.32
|
-0.24%
|
|
|
|
BCR
|
8,558,600
|
2.30
|
0.00%
|
|
|
|
BII
|
1,155,300
|
0.90
|
0.00%
|
|
|
|
BVL
|
96,700
|
20.00
|
13.64%
|
|
|
|
C21
|
2,700
|
19.70
|
13.22%
|
|
|
|
CCI
|
3,600
|
22.50
|
-4.26%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|