|
|
Closing price on 1/12/2021
|
|
| Open |
9.40 |
| High |
9.40 |
| Low |
9.28 |
| Volume |
656,600 |
| Split-adjusted Price |
9.37 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/12/2021
|
-0.01 / -0.11%
|
9.40
|
9.40
|
9.28
|
9.37
|
9.33
|
9.37
|
656,600
|
|
|
1/11/2021
|
+0.08 / +0.86%
|
9.40
|
9.54
|
9.30
|
9.38
|
9.38
|
9.38
|
857,500
|
|
|
1/8/2021
|
+0.15 / +1.64%
|
9.60
|
9.60
|
9.20
|
9.30
|
9.47
|
9.30
|
792,300
|
|
|
1/7/2021
|
+0.23 / +2.58%
|
8.92
|
9.15
|
8.92
|
9.15
|
9.04
|
9.15
|
811,600
|
|
|
1/6/2021
|
-0.27 / -2.94%
|
9.19
|
9.22
|
8.82
|
8.92
|
9.12
|
8.92
|
882,400
|
|
|
1/5/2021
|
-0.01 / -0.11%
|
9.15
|
9.25
|
9.14
|
9.19
|
9.19
|
9.19
|
611,300
|
|
|
1/4/2021
|
+0.14 / +1.55%
|
9.06
|
9.40
|
9.06
|
9.20
|
9.24
|
9.20
|
729,200
|
|
|
12/31/2020
|
+0.02 / +0.22%
|
9.19
|
9.19
|
8.91
|
9.06
|
9.02
|
9.06
|
841,740
|
|
|
12/30/2020
|
+0.02 / +0.22%
|
9.20
|
9.26
|
8.98
|
9.04
|
9.16
|
9.04
|
888,070
|
|
|
12/29/2020
|
+0.03 / +0.33%
|
8.90
|
9.15
|
8.60
|
9.02
|
8.96
|
9.02
|
1,733,740
|
|
|
12/28/2020
|
-0.16 / -1.75%
|
9.10
|
9.24
|
8.80
|
8.99
|
9.03
|
8.99
|
1,258,550
|
|
|
12/25/2020
|
+0.10 / +1.10%
|
9.55
|
9.55
|
9.06
|
9.15
|
9.33
|
9.15
|
1,043,770
|
|
|
12/24/2020
|
+0.55 / +6.47%
|
9.09
|
9.09
|
7.92
|
9.05
|
8.63
|
9.05
|
3,237,910
|
|
|
12/23/2020
|
+0.55 / +6.92%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
260,190
|
|
|
12/22/2020
|
+0.52 / +7.00%
|
7.95
|
7.95
|
7.95
|
7.95
|
7.95
|
7.95
|
280,500
|
|
|
12/21/2020
|
+0.48 / +6.91%
|
7.43
|
7.43
|
7.43
|
7.43
|
7.43
|
7.43
|
381,730
|
|
|
12/18/2020
|
-0.09 / -1.28%
|
7.04
|
7.10
|
6.90
|
6.95
|
6.97
|
6.95
|
972,830
|
|
|
12/17/2020
|
-0.21 / -2.90%
|
7.20
|
7.20
|
6.98
|
7.04
|
7.08
|
7.04
|
1,004,820
|
|
|
12/16/2020
|
+0.08 / +1.12%
|
7.30
|
7.30
|
7.00
|
7.25
|
7.19
|
7.25
|
694,060
|
|
|
12/15/2020
|
+0.07 / +0.99%
|
7.30
|
7.30
|
7.13
|
7.17
|
7.19
|
7.17
|
1,102,950
|
|
|
12/14/2020
|
+0.40 / +5.97%
|
6.80
|
7.16
|
6.78
|
7.10
|
7.01
|
7.10
|
1,387,700
|
|
|
12/11/2020
|
+0.10 / +1.52%
|
6.70
|
6.78
|
6.53
|
6.70
|
6.63
|
6.70
|
457,080
|
|
|
12/10/2020
|
-0.38 / -5.44%
|
6.80
|
6.94
|
6.60
|
6.60
|
6.73
|
6.60
|
907,280
|
|
|
12/9/2020
|
-0.11 / -1.55%
|
6.85
|
7.07
|
6.80
|
6.98
|
6.95
|
6.98
|
505,180
|
|
|
12/8/2020
|
+0.42 / +6.30%
|
6.70
|
7.13
|
6.70
|
7.09
|
7.03
|
7.09
|
1,319,010
|
|
|
12/7/2020
|
+0.43 / +6.89%
|
6.25
|
6.67
|
6.25
|
6.67
|
6.58
|
6.67
|
1,924,480
|
|
|
12/4/2020
|
+0.14 / +2.30%
|
6.19
|
6.30
|
6.10
|
6.24
|
6.21
|
6.24
|
490,520
|
|
|
12/3/2020
|
+0.05 / +0.83%
|
6.05
|
6.17
|
6.05
|
6.10
|
6.11
|
6.10
|
177,160
|
|
|
12/2/2020
|
-0.10 / -1.63%
|
6.15
|
6.15
|
6.03
|
6.05
|
6.06
|
6.05
|
201,670
|
|
|
12/1/2020
|
+0.02 / +0.33%
|
6.00
|
6.15
|
6.00
|
6.15
|
6.07
|
6.15
|
223,830
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
636,000
|
7.10
|
2.90%
|
|
|
|
AGG
|
468,100
|
16.05
|
0.00%
|
|
|
|
API
|
724,000
|
7.30
|
-1.35%
|
|
|
|
ASM
|
1,365,500
|
8.16
|
3.03%
|
|
|
|
BCR
|
5,676,200
|
4.40
|
-4.35%
|
|
|
|
BII
|
576,800
|
0.80
|
0.00%
|
|
|
|
BVL
|
2,400
|
9.00
|
8.43%
|
|
|
|
C21
|
0
|
17.10
|
0.00%
|
|
|
|
CCI
|
5,100
|
24.85
|
1.02%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|