|
Closing price on 1/10/2020
|
|
| Open |
3.69 |
| High |
3.70 |
| Low |
3.61 |
| Volume |
74,330 |
| Split-adjusted Price |
3.69 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/10/2020
|
+0.01 / +0.27%
|
3.69
|
3.70
|
3.61
|
3.69
|
3.67
|
3.69
|
74,330
|
|
|
1/9/2020
|
+0.07 / +1.94%
|
3.77
|
3.77
|
3.53
|
3.68
|
3.61
|
3.68
|
35,730
|
|
|
1/8/2020
|
-0.08 / -2.17%
|
3.74
|
3.74
|
3.60
|
3.61
|
3.62
|
3.61
|
168,590
|
|
|
1/7/2020
|
-0.16 / -4.16%
|
3.85
|
3.85
|
3.59
|
3.69
|
3.69
|
3.69
|
282,930
|
|
|
1/6/2020
|
-0.08 / -2.04%
|
3.93
|
3.93
|
3.85
|
3.85
|
3.87
|
3.85
|
92,130
|
|
|
1/3/2020
|
-0.06 / -1.50%
|
3.99
|
3.99
|
3.92
|
3.93
|
3.94
|
3.93
|
162,270
|
|
|
1/2/2020
|
+0.01 / +0.25%
|
3.98
|
4.00
|
3.94
|
3.99
|
3.97
|
3.99
|
67,950
|
|
|
12/31/2019
|
-0.04 / -1.00%
|
4.08
|
4.08
|
3.95
|
3.98
|
3.98
|
3.98
|
71,890
|
|
|
12/30/2019
|
-0.08 / -1.95%
|
4.06
|
4.08
|
4.00
|
4.02
|
4.04
|
4.02
|
80,120
|
|
|
12/27/2019
|
+0.02 / +0.49%
|
4.08
|
4.10
|
4.06
|
4.10
|
4.09
|
4.10
|
38,420
|
|
|
12/26/2019
|
-0.04 / -0.97%
|
4.12
|
4.15
|
4.08
|
4.08
|
4.09
|
4.08
|
112,980
|
|
|
12/25/2019
|
+0.06 / +1.48%
|
4.07
|
4.12
|
4.06
|
4.12
|
4.10
|
4.12
|
69,030
|
|
|
12/24/2019
|
-0.08 / -1.93%
|
4.15
|
4.17
|
4.06
|
4.06
|
4.11
|
4.06
|
73,720
|
|
|
12/23/2019
|
+0.04 / +0.98%
|
4.10
|
4.15
|
4.10
|
4.14
|
4.14
|
4.14
|
58,190
|
|
|
12/20/2019
|
-0.01 / -0.24%
|
4.19
|
4.19
|
4.03
|
4.10
|
4.07
|
4.10
|
187,790
|
|
|
12/19/2019
|
-0.01 / -0.24%
|
4.10
|
4.15
|
4.10
|
4.11
|
4.11
|
4.11
|
311,250
|
|
|
12/18/2019
|
-0.16 / -3.74%
|
4.24
|
4.28
|
4.12
|
4.12
|
4.18
|
4.12
|
105,910
|
|
|
12/17/2019
|
+0.10 / +2.39%
|
4.20
|
4.40
|
4.20
|
4.28
|
4.29
|
4.28
|
101,750
|
|
|
12/16/2019
|
+0.01 / +0.24%
|
4.17
|
4.18
|
4.13
|
4.18
|
4.15
|
4.18
|
84,150
|
|
|
12/13/2019
|
-0.01 / -0.24%
|
4.16
|
4.18
|
4.13
|
4.17
|
4.15
|
4.17
|
184,720
|
|
|
12/12/2019
|
+0.01 / +0.24%
|
4.15
|
4.22
|
4.15
|
4.18
|
4.18
|
4.18
|
107,970
|
|
|
12/11/2019
|
-0.06 / -1.42%
|
4.27
|
4.27
|
4.13
|
4.17
|
4.16
|
4.17
|
88,460
|
|
|
12/10/2019
|
+0.01 / +0.24%
|
4.29
|
4.29
|
4.20
|
4.23
|
4.24
|
4.23
|
244,790
|
|
|
12/9/2019
|
+0.04 / +0.96%
|
4.19
|
4.29
|
4.18
|
4.22
|
4.22
|
4.22
|
231,470
|
|
|
12/6/2019
|
+0.01 / +0.24%
|
4.14
|
4.28
|
4.13
|
4.18
|
4.15
|
4.18
|
80,170
|
|
|
12/5/2019
|
0.00 / 0.00%
|
4.39
|
4.39
|
4.15
|
4.17
|
4.18
|
4.17
|
85,010
|
|
|
12/4/2019
|
-0.08 / -1.88%
|
4.11
|
4.20
|
4.11
|
4.17
|
4.14
|
4.17
|
148,690
|
|
|
12/3/2019
|
-0.05 / -1.16%
|
4.30
|
4.30
|
4.19
|
4.25
|
4.22
|
4.25
|
202,610
|
|
|
12/2/2019
|
-0.05 / -1.15%
|
4.39
|
4.39
|
4.25
|
4.30
|
4.31
|
4.30
|
79,840
|
|
|
11/29/2019
|
-0.04 / -0.91%
|
4.30
|
4.38
|
4.30
|
4.35
|
4.32
|
4.35
|
107,270
|
|
|