|
Closing price on 1/10/2019
|
|
Open |
4.80 |
High |
4.88 |
Low |
4.61 |
Volume |
1,635,120 |
Split-adjusted Price |
4.81 |
|
|
QCG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/10/2019
|
+0.01 / +0.21%
|
4.80
|
4.88
|
4.61
|
4.81
|
4.73
|
4.81
|
1,635,120
|
|
1/9/2019
|
+0.02 / +0.42%
|
4.65
|
4.89
|
4.51
|
4.80
|
4.73
|
4.80
|
3,785,540
|
|
1/8/2019
|
+0.29 / +6.46%
|
4.40
|
4.79
|
4.40
|
4.78
|
4.58
|
4.78
|
1,167,590
|
|
1/7/2019
|
+0.29 / +6.90%
|
4.20
|
4.49
|
4.20
|
4.49
|
4.38
|
4.49
|
1,638,610
|
|
1/4/2019
|
+0.21 / +5.26%
|
3.73
|
4.20
|
3.72
|
4.20
|
3.88
|
4.20
|
5,355,810
|
|
1/3/2019
|
-0.29 / -6.78%
|
4.28
|
4.28
|
3.99
|
3.99
|
4.04
|
3.99
|
1,038,440
|
|
1/2/2019
|
-0.32 / -6.96%
|
4.60
|
4.63
|
4.28
|
4.28
|
4.45
|
4.28
|
394,690
|
|
12/28/2018
|
-0.20 / -4.17%
|
4.80
|
4.80
|
4.55
|
4.60
|
4.63
|
4.60
|
1,325,190
|
|
12/27/2018
|
+0.07 / +1.48%
|
4.75
|
4.85
|
4.40
|
4.80
|
4.53
|
4.80
|
3,614,980
|
|
12/26/2018
|
-0.35 / -6.89%
|
5.02
|
5.15
|
4.73
|
4.73
|
4.98
|
4.73
|
2,754,350
|
|
12/25/2018
|
-0.38 / -6.96%
|
5.31
|
5.31
|
5.08
|
5.08
|
5.18
|
5.08
|
839,870
|
|
12/24/2018
|
-0.04 / -0.73%
|
5.50
|
5.60
|
5.30
|
5.46
|
5.42
|
5.46
|
2,661,380
|
|
12/21/2018
|
0.00 / 0.00%
|
5.40
|
5.50
|
5.30
|
5.50
|
5.41
|
5.50
|
1,827,050
|
|
12/20/2018
|
+0.02 / +0.36%
|
5.40
|
5.50
|
5.30
|
5.50
|
5.40
|
5.50
|
915,920
|
|
12/19/2018
|
+0.03 / +0.55%
|
5.45
|
5.50
|
5.26
|
5.48
|
5.40
|
5.48
|
2,013,820
|
|
12/18/2018
|
+0.15 / +2.83%
|
5.25
|
5.57
|
5.18
|
5.45
|
5.34
|
5.45
|
2,816,010
|
|
12/17/2018
|
-0.10 / -1.85%
|
5.30
|
5.39
|
5.22
|
5.30
|
5.28
|
5.30
|
589,560
|
|
12/14/2018
|
-0.33 / -5.76%
|
5.65
|
5.66
|
5.40
|
5.40
|
5.50
|
5.40
|
754,630
|
|
12/13/2018
|
+0.06 / +1.06%
|
6.01
|
6.01
|
5.70
|
5.73
|
5.87
|
5.73
|
697,450
|
|
12/12/2018
|
+0.37 / +6.98%
|
5.25
|
5.67
|
5.15
|
5.67
|
5.43
|
5.67
|
3,768,040
|
|
12/11/2018
|
-0.04 / -0.75%
|
5.30
|
5.30
|
5.22
|
5.30
|
5.26
|
5.30
|
939,260
|
|
12/10/2018
|
-0.04 / -0.74%
|
5.38
|
5.38
|
5.30
|
5.34
|
5.32
|
5.34
|
1,077,410
|
|
12/7/2018
|
+0.13 / +2.48%
|
5.25
|
5.40
|
5.15
|
5.38
|
5.29
|
5.38
|
2,443,200
|
|
12/6/2018
|
0.00 / 0.00%
|
5.20
|
5.28
|
5.11
|
5.25
|
5.17
|
5.25
|
1,831,550
|
|
12/5/2018
|
-0.07 / -1.32%
|
5.20
|
5.26
|
5.10
|
5.25
|
5.18
|
5.25
|
1,758,430
|
|
12/4/2018
|
-0.03 / -0.56%
|
5.35
|
5.35
|
5.20
|
5.32
|
5.27
|
5.32
|
1,175,640
|
|
12/3/2018
|
+0.06 / +1.13%
|
5.29
|
5.38
|
5.10
|
5.35
|
5.23
|
5.35
|
2,967,560
|
|
11/30/2018
|
+0.08 / +1.54%
|
5.21
|
5.30
|
5.10
|
5.29
|
5.20
|
5.29
|
2,194,160
|
|
11/29/2018
|
-0.24 / -4.40%
|
5.45
|
5.49
|
5.20
|
5.21
|
5.33
|
5.21
|
1,281,880
|
|
11/28/2018
|
+0.24 / +4.61%
|
5.21
|
5.45
|
5.14
|
5.45
|
5.26
|
5.45
|
1,856,810
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|