|
|
Closing price on 1/29/2021
|
|
| Open |
6.88 |
| High |
7.90 |
| Low |
6.88 |
| Volume |
1,000,100 |
| Split-adjusted Price |
7.70 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2021
|
+0.31 / +4.19%
|
6.88
|
7.90
|
6.88
|
7.70
|
7.23
|
7.70
|
1,000,100
|
|
|
1/28/2021
|
-0.55 / -6.93%
|
7.80
|
8.10
|
7.39
|
7.39
|
7.49
|
7.39
|
875,100
|
|
|
1/27/2021
|
-0.15 / -1.85%
|
8.10
|
8.10
|
7.60
|
7.94
|
7.88
|
7.94
|
797,700
|
|
|
1/26/2021
|
-0.33 / -3.92%
|
8.40
|
8.42
|
7.85
|
8.09
|
8.20
|
8.09
|
572,200
|
|
|
1/25/2021
|
-0.28 / -3.22%
|
8.60
|
8.86
|
8.42
|
8.42
|
8.59
|
8.42
|
676,400
|
|
|
1/22/2021
|
+0.14 / +1.64%
|
8.80
|
8.89
|
8.42
|
8.70
|
8.69
|
8.70
|
904,700
|
|
|
1/21/2021
|
+0.56 / +7.00%
|
8.00
|
8.56
|
7.98
|
8.56
|
8.32
|
8.56
|
832,200
|
|
|
1/20/2021
|
-0.46 / -5.44%
|
8.46
|
8.50
|
7.87
|
8.00
|
8.11
|
8.00
|
763,000
|
|
|
1/19/2021
|
-0.63 / -6.93%
|
9.09
|
9.20
|
8.46
|
8.46
|
8.85
|
8.46
|
700,300
|
|
|
1/18/2021
|
+0.04 / +0.44%
|
9.05
|
9.25
|
9.00
|
9.09
|
9.11
|
9.09
|
971,100
|
|
|
1/15/2021
|
+0.10 / +1.12%
|
8.80
|
9.18
|
8.80
|
9.05
|
9.01
|
9.05
|
1,229,300
|
|
|
1/14/2021
|
-0.17 / -1.86%
|
9.12
|
9.12
|
8.92
|
8.95
|
9.01
|
8.95
|
1,078,300
|
|
|
1/13/2021
|
-0.25 / -2.67%
|
9.35
|
9.36
|
9.12
|
9.12
|
9.29
|
9.12
|
704,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|