|
|
Closing price on 1/7/2025
|
|
| Open |
11.30 |
| High |
11.60 |
| Low |
11.10 |
| Volume |
517,200 |
| Split-adjusted Price |
11.50 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2025
|
+0.20 / +1.77%
|
11.30
|
11.60
|
11.10
|
11.50
|
11.32
|
11.50
|
517,200
|
|
|
1/6/2025
|
+0.05 / +0.44%
|
11.25
|
11.95
|
11.25
|
11.30
|
11.51
|
11.30
|
902,100
|
|
|
1/3/2025
|
-0.25 / -2.17%
|
11.50
|
11.65
|
11.25
|
11.25
|
11.42
|
11.25
|
399,500
|
|
|
1/2/2025
|
-0.20 / -1.71%
|
11.55
|
11.85
|
11.45
|
11.50
|
11.56
|
11.50
|
286,600
|
|
|
12/31/2024
|
-0.05 / -0.43%
|
11.80
|
11.80
|
11.55
|
11.70
|
11.66
|
11.70
|
458,500
|
|
|
12/30/2024
|
+0.45 / +3.98%
|
11.30
|
12.05
|
11.05
|
11.75
|
11.71
|
11.75
|
810,800
|
|
|
12/27/2024
|
-0.20 / -1.74%
|
11.55
|
11.55
|
11.30
|
11.30
|
11.38
|
11.30
|
371,100
|
|
|
12/26/2024
|
-0.20 / -1.71%
|
11.70
|
11.70
|
11.40
|
11.50
|
11.53
|
11.50
|
295,700
|
|
|
12/25/2024
|
0.00 / 0.00%
|
11.55
|
11.90
|
11.55
|
11.70
|
11.70
|
11.70
|
614,200
|
|
|
12/24/2024
|
-0.05 / -0.43%
|
11.90
|
11.90
|
11.10
|
11.70
|
11.41
|
11.70
|
1,361,300
|
|
|
12/23/2024
|
-0.25 / -2.08%
|
11.85
|
12.30
|
11.65
|
11.75
|
11.80
|
11.75
|
734,100
|
|
|
12/20/2024
|
-0.45 / -3.61%
|
12.45
|
12.50
|
11.85
|
12.00
|
12.15
|
12.00
|
1,426,800
|
|
|
12/19/2024
|
+0.35 / +2.89%
|
12.20
|
12.65
|
12.20
|
12.45
|
12.46
|
12.45
|
1,472,800
|
|
|
12/18/2024
|
+0.75 / +6.61%
|
11.40
|
12.10
|
11.20
|
12.10
|
11.70
|
12.10
|
966,100
|
|
|
12/17/2024
|
-0.10 / -0.87%
|
11.30
|
11.45
|
11.25
|
11.35
|
11.33
|
11.35
|
214,900
|
|
|
12/16/2024
|
+0.10 / +0.88%
|
11.50
|
11.50
|
11.15
|
11.45
|
11.33
|
11.45
|
307,800
|
|
|
12/13/2024
|
-0.20 / -1.73%
|
11.60
|
11.60
|
11.25
|
11.35
|
11.36
|
11.35
|
468,200
|
|
|
12/12/2024
|
-0.20 / -1.70%
|
11.95
|
11.95
|
11.55
|
11.55
|
11.70
|
11.55
|
380,400
|
|
|
12/11/2024
|
-0.10 / -0.84%
|
12.05
|
12.05
|
11.75
|
11.75
|
11.85
|
11.75
|
459,700
|
|
|
12/10/2024
|
-0.15 / -1.25%
|
12.00
|
12.05
|
11.85
|
11.85
|
11.93
|
11.85
|
392,400
|
|
|
12/9/2024
|
+0.15 / +1.27%
|
11.85
|
12.20
|
11.80
|
12.00
|
12.06
|
12.00
|
630,700
|
|
|
12/6/2024
|
-0.20 / -1.66%
|
12.05
|
12.10
|
11.85
|
11.85
|
11.96
|
11.85
|
755,200
|
|
|
12/5/2024
|
+0.15 / +1.26%
|
12.00
|
12.15
|
11.80
|
12.05
|
11.97
|
12.05
|
643,500
|
|
|
12/4/2024
|
-0.10 / -0.83%
|
12.00
|
12.20
|
11.80
|
11.90
|
11.94
|
11.90
|
400,300
|
|
|
12/3/2024
|
-0.45 / -3.61%
|
12.20
|
12.40
|
11.80
|
12.00
|
12.03
|
12.00
|
931,000
|
|
|
12/2/2024
|
-0.35 / -2.73%
|
13.30
|
13.30
|
12.25
|
12.45
|
12.54
|
12.45
|
745,500
|
|
|
11/29/2024
|
0.00 / 0.00%
|
12.80
|
13.00
|
12.60
|
12.80
|
12.79
|
12.80
|
532,000
|
|
|
11/28/2024
|
+0.25 / +1.99%
|
13.40
|
13.40
|
12.50
|
12.80
|
12.90
|
12.80
|
2,437,300
|
|
|
11/27/2024
|
+0.80 / +6.81%
|
12.55
|
12.55
|
12.55
|
12.55
|
12.55
|
12.55
|
234,600
|
|
|
11/26/2024
|
+0.75 / +6.82%
|
11.75
|
11.75
|
11.75
|
11.75
|
11.75
|
11.75
|
167,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:03 PM
|
|
|
|
|