|
|
Closing price on 1/26/2022
|
|
| Open |
12.90 |
| High |
13.40 |
| Low |
12.10 |
| Volume |
1,902,400 |
| Split-adjusted Price |
12.10 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/26/2022
|
-0.90 / -6.92%
|
12.90
|
13.40
|
12.10
|
12.10
|
12.18
|
12.10
|
1,902,400
|
|
|
1/25/2022
|
-0.95 / -6.81%
|
13.00
|
13.10
|
13.00
|
13.00
|
13.00
|
13.00
|
3,074,800
|
|
|
1/24/2022
|
-1.05 / -7.00%
|
15.20
|
15.20
|
13.95
|
13.95
|
14.30
|
13.95
|
1,331,200
|
|
|
1/21/2022
|
+0.95 / +6.76%
|
14.55
|
15.00
|
14.40
|
15.00
|
14.91
|
15.00
|
1,441,100
|
|
|
1/20/2022
|
-1.05 / -6.95%
|
14.05
|
15.80
|
14.05
|
14.05
|
14.26
|
14.05
|
7,856,200
|
|
|
1/19/2022
|
-1.10 / -6.79%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
40,000
|
|
|
1/18/2022
|
-1.20 / -6.90%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
37,000
|
|
|
1/17/2022
|
-1.30 / -6.95%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
196,000
|
|
|
1/14/2022
|
-1.40 / -6.97%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
358,800
|
|
|
1/13/2022
|
-1.50 / -6.94%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
201,600
|
|
|
1/12/2022
|
-1.60 / -6.90%
|
21.60
|
22.70
|
21.60
|
21.60
|
21.72
|
21.60
|
2,439,700
|
|
|
1/11/2022
|
+1.45 / +6.67%
|
21.45
|
23.25
|
20.50
|
23.20
|
22.09
|
23.20
|
5,047,400
|
|
|
1/10/2022
|
+1.40 / +6.88%
|
21.75
|
21.75
|
21.00
|
21.75
|
21.73
|
21.75
|
3,067,500
|
|
|
1/7/2022
|
+1.30 / +6.82%
|
20.35
|
20.35
|
19.10
|
20.35
|
20.28
|
20.35
|
5,782,800
|
|
|
1/6/2022
|
+1.20 / +6.72%
|
19.05
|
19.05
|
19.05
|
19.05
|
19.05
|
19.05
|
578,600
|
|
|
1/5/2022
|
+1.15 / +6.89%
|
17.85
|
17.85
|
17.85
|
17.85
|
17.85
|
17.85
|
376,800
|
|
|
1/4/2022
|
+1.05 / +6.71%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
1,038,900
|
|
|
12/31/2021
|
-0.75 / -4.57%
|
16.60
|
16.60
|
15.55
|
15.65
|
15.92
|
15.65
|
1,945,300
|
|
|
12/30/2021
|
-0.70 / -4.09%
|
16.90
|
17.15
|
16.25
|
16.40
|
16.55
|
16.40
|
1,481,200
|
|
|
12/29/2021
|
-0.55 / -3.12%
|
17.95
|
17.95
|
17.00
|
17.10
|
17.26
|
17.10
|
1,741,200
|
|
|
12/28/2021
|
+0.15 / +0.86%
|
17.45
|
18.25
|
17.15
|
17.65
|
17.66
|
17.65
|
1,888,900
|
|
|
12/27/2021
|
+0.45 / +2.64%
|
17.05
|
17.50
|
16.50
|
17.50
|
16.92
|
17.50
|
1,887,700
|
|
|
12/24/2021
|
-1.25 / -6.83%
|
18.25
|
18.30
|
17.05
|
17.05
|
17.48
|
17.05
|
2,827,200
|
|
|
12/23/2021
|
+0.85 / +4.87%
|
17.55
|
18.65
|
16.25
|
18.30
|
18.21
|
18.30
|
4,483,000
|
|
|
12/22/2021
|
+1.10 / +6.73%
|
17.00
|
17.45
|
16.90
|
17.45
|
17.38
|
17.45
|
1,419,700
|
|
|
12/21/2021
|
+1.05 / +6.86%
|
15.10
|
16.35
|
15.00
|
16.35
|
15.93
|
16.35
|
1,598,200
|
|
|
12/20/2021
|
0.00 / 0.00%
|
15.25
|
15.80
|
14.50
|
15.30
|
15.21
|
15.30
|
1,881,200
|
|
|
12/17/2021
|
0.00 / 0.00%
|
16.35
|
16.35
|
15.30
|
15.30
|
15.94
|
15.30
|
4,012,100
|
|
|
12/16/2021
|
+1.00 / +6.99%
|
14.40
|
15.30
|
13.85
|
15.30
|
14.80
|
15.30
|
1,606,000
|
|
|
12/15/2021
|
+0.05 / +0.35%
|
14.25
|
14.60
|
13.70
|
14.30
|
14.14
|
14.30
|
2,361,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|