|
|
Closing price on 7/4/2025
|
|
| Open |
11.70 |
| High |
12.15 |
| Low |
11.70 |
| Volume |
1,314,100 |
| Split-adjusted Price |
11.90 |
There is no data on 7/7/2025. Display data on 7/4/2025 instead.
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/13/2025
|
-0.60 / -5.04%
|
11.80
|
11.80
|
11.10
|
11.30
|
11.42
|
11.30
|
2,242,200
|
|
|
6/12/2025
|
0.00 / 0.00%
|
11.90
|
12.10
|
11.85
|
11.90
|
11.96
|
11.90
|
722,900
|
|
|
6/11/2025
|
-0.25 / -2.06%
|
12.15
|
12.20
|
11.80
|
11.90
|
11.97
|
11.90
|
953,800
|
|
|
6/10/2025
|
+0.15 / +1.25%
|
11.95
|
12.20
|
11.95
|
12.15
|
12.08
|
12.15
|
809,900
|
|
|
6/9/2025
|
+0.05 / +0.42%
|
12.00
|
12.15
|
11.85
|
12.00
|
11.99
|
12.00
|
1,230,800
|
|
|
6/6/2025
|
-0.45 / -3.63%
|
12.25
|
12.45
|
11.80
|
11.95
|
12.07
|
11.95
|
2,030,400
|
|
|
6/5/2025
|
-0.25 / -1.98%
|
12.85
|
12.85
|
12.25
|
12.40
|
12.44
|
12.40
|
1,659,300
|
|
|
6/4/2025
|
+0.80 / +6.75%
|
11.90
|
12.65
|
11.90
|
12.65
|
12.50
|
12.65
|
4,948,100
|
|
|
6/3/2025
|
-0.25 / -2.07%
|
12.30
|
12.30
|
11.75
|
11.85
|
11.92
|
11.85
|
1,208,200
|
|
|
6/2/2025
|
+0.45 / +3.86%
|
11.60
|
12.20
|
11.50
|
12.10
|
12.01
|
12.10
|
1,257,700
|
|
|
5/30/2025
|
-0.45 / -3.72%
|
11.80
|
12.00
|
11.60
|
11.65
|
11.72
|
11.65
|
1,808,200
|
|
|
5/29/2025
|
+0.15 / +1.26%
|
12.00
|
12.40
|
11.85
|
12.10
|
12.11
|
12.10
|
1,458,600
|
|
|
5/28/2025
|
-0.20 / -1.65%
|
12.30
|
12.30
|
11.90
|
11.95
|
11.98
|
11.95
|
908,300
|
|
|
5/27/2025
|
+0.40 / +3.40%
|
11.75
|
12.20
|
11.65
|
12.15
|
11.97
|
12.15
|
2,650,700
|
|
|
5/26/2025
|
+0.10 / +0.86%
|
11.80
|
11.80
|
11.40
|
11.75
|
11.60
|
11.75
|
674,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
605,900
|
6.50
|
0.00%
|
|
|
|
AGG
|
428,000
|
16.60
|
0.61%
|
|
|
|
API
|
677,800
|
7.40
|
5.71%
|
|
|
|
ASM
|
1,116,900
|
7.40
|
-0.67%
|
|
|
|
BCR
|
3,348,700
|
1.80
|
0.00%
|
|
|
|
BII
|
557,300
|
0.70
|
0.00%
|
|
|
|
BVL
|
9,100
|
15.90
|
-1.24%
|
|
|
|
C21
|
1,000
|
16.50
|
5.10%
|
|
|
|
CCI
|
0
|
22.20
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|