|
|
Closing price on 1/29/2018
|
|
| Open |
14.80 |
| High |
14.80 |
| Low |
14.00 |
| Volume |
1,964,820 |
| Split-adjusted Price |
13.48 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2018
|
-0.40 / -2.70%
|
14.80
|
14.80
|
14.00
|
14.40
|
14.23
|
13.48
|
1,964,820
|
|
|
1/26/2018
|
-0.10 / -0.67%
|
14.70
|
14.90
|
14.10
|
14.80
|
14.52
|
13.85
|
1,846,590
|
|
|
1/25/2018
|
0.00 / 0.00%
|
14.70
|
15.30
|
14.00
|
14.90
|
14.52
|
13.95
|
3,177,060
|
|
|
1/22/2018
|
-0.90 / -5.70%
|
15.80
|
15.80
|
14.90
|
14.90
|
15.29
|
13.95
|
1,618,150
|
|
|
1/19/2018
|
-0.20 / -1.25%
|
16.20
|
16.40
|
15.80
|
15.80
|
16.01
|
14.79
|
1,489,460
|
|
|
1/18/2018
|
0.00 / 0.00%
|
15.60
|
16.00
|
15.30
|
16.00
|
15.69
|
14.98
|
2,083,700
|
|
|
1/17/2018
|
-0.60 / -3.61%
|
16.50
|
16.90
|
15.90
|
16.00
|
16.57
|
14.98
|
1,819,180
|
|
|
1/16/2018
|
+0.50 / +3.11%
|
15.90
|
16.70
|
15.75
|
16.60
|
16.19
|
15.54
|
2,005,220
|
|
|
1/15/2018
|
+0.10 / +0.63%
|
15.90
|
16.60
|
15.40
|
16.10
|
16.08
|
15.07
|
1,464,460
|
|
|
1/12/2018
|
-0.40 / -2.44%
|
16.45
|
16.45
|
15.75
|
16.00
|
16.04
|
14.98
|
1,735,230
|
|
|
1/11/2018
|
+0.10 / +0.61%
|
15.80
|
16.60
|
15.50
|
16.40
|
15.94
|
15.35
|
2,585,670
|
|
|
1/10/2018
|
-1.20 / -6.86%
|
17.40
|
17.50
|
16.30
|
16.30
|
16.79
|
15.26
|
1,811,260
|
|
|
1/9/2018
|
+0.50 / +2.94%
|
17.00
|
17.60
|
16.40
|
17.50
|
16.93
|
16.38
|
1,791,230
|
|
|
1/8/2018
|
+0.50 / +3.03%
|
16.50
|
17.10
|
16.30
|
17.00
|
16.80
|
15.91
|
1,449,080
|
|
|
1/5/2018
|
+0.35 / +2.17%
|
16.30
|
17.25
|
16.30
|
16.50
|
16.86
|
15.44
|
2,146,280
|
|
|
1/4/2018
|
+1.05 / +6.95%
|
15.20
|
16.15
|
15.20
|
16.15
|
16.00
|
15.12
|
2,026,340
|
|
|
1/3/2018
|
0.00 / 0.00%
|
15.10
|
15.30
|
14.80
|
15.10
|
15.03
|
14.13
|
1,483,790
|
|
|
1/2/2018
|
+0.20 / +1.34%
|
15.00
|
15.30
|
14.75
|
15.10
|
15.00
|
14.13
|
1,471,940
|
|
|
12/29/2017
|
+0.90 / +6.43%
|
14.00
|
14.90
|
13.95
|
14.90
|
14.54
|
13.95
|
1,897,290
|
|
|
12/28/2017
|
+0.40 / +2.94%
|
13.60
|
14.30
|
13.60
|
14.00
|
13.89
|
13.10
|
974,580
|
|
|
12/27/2017
|
-0.50 / -3.55%
|
14.00
|
14.20
|
13.60
|
13.60
|
13.79
|
12.73
|
518,540
|
|
|
12/26/2017
|
-0.35 / -2.42%
|
14.45
|
14.45
|
13.85
|
14.10
|
14.05
|
13.20
|
409,890
|
|
|
12/25/2017
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.00
|
14.45
|
14.36
|
13.53
|
520,200
|
|
|
12/22/2017
|
-0.40 / -2.69%
|
14.50
|
14.85
|
14.40
|
14.45
|
14.52
|
13.53
|
558,790
|
|
|
12/21/2017
|
+0.75 / +5.32%
|
14.20
|
15.05
|
14.20
|
14.85
|
14.75
|
13.90
|
879,723
|
|
|
12/20/2017
|
+0.50 / +3.68%
|
13.55
|
14.35
|
13.45
|
14.10
|
14.00
|
13.20
|
1,113,623
|
|
|
12/19/2017
|
-0.20 / -1.45%
|
13.80
|
13.80
|
13.60
|
13.60
|
13.69
|
12.73
|
205,943
|
|
|
12/18/2017
|
+0.30 / +2.22%
|
13.95
|
14.00
|
13.60
|
13.80
|
13.86
|
12.92
|
214,400
|
|
|
12/15/2017
|
-0.15 / -1.10%
|
13.65
|
13.65
|
13.45
|
13.50
|
13.53
|
12.64
|
202,100
|
|
|
12/14/2017
|
-0.15 / -1.09%
|
13.80
|
13.80
|
13.40
|
13.65
|
13.57
|
12.78
|
86,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|