|
|
Closing price on 1/8/2018
|
|
| Open |
16.50 |
| High |
17.10 |
| Low |
16.30 |
| Volume |
1,449,080 |
| Split-adjusted Price |
15.91 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/13/2017
|
+0.30 / +2.22%
|
13.50
|
13.90
|
13.50
|
13.80
|
13.69
|
12.92
|
253,600
|
|
|
12/12/2017
|
-0.10 / -0.74%
|
13.60
|
13.80
|
13.20
|
13.50
|
13.60
|
12.64
|
434,780
|
|
|
12/11/2017
|
-0.40 / -2.86%
|
13.80
|
13.90
|
13.55
|
13.60
|
13.69
|
12.73
|
205,660
|
|
|
12/8/2017
|
-0.30 / -2.10%
|
14.50
|
14.65
|
14.00
|
14.00
|
14.35
|
13.10
|
462,060
|
|
|
12/7/2017
|
+0.50 / +3.62%
|
14.00
|
14.45
|
13.80
|
14.30
|
14.20
|
13.38
|
834,910
|
|
|
12/6/2017
|
+0.50 / +3.76%
|
13.45
|
14.00
|
13.25
|
13.80
|
13.67
|
12.92
|
681,460
|
|
|
12/5/2017
|
+0.10 / +0.76%
|
13.50
|
13.55
|
13.25
|
13.30
|
13.36
|
12.45
|
367,270
|
|
|
12/4/2017
|
0.00 / 0.00%
|
13.45
|
13.80
|
13.10
|
13.20
|
13.39
|
12.36
|
756,500
|
|
|
12/1/2017
|
0.00 / 0.00%
|
13.05
|
13.60
|
13.00
|
13.20
|
13.16
|
12.36
|
414,990
|
|
|
11/30/2017
|
-0.25 / -1.86%
|
13.45
|
13.85
|
13.15
|
13.20
|
13.34
|
12.36
|
393,610
|
|
|
11/29/2017
|
-0.45 / -3.24%
|
13.40
|
13.90
|
13.40
|
13.45
|
13.57
|
12.59
|
239,660
|
|
|
11/28/2017
|
-0.45 / -3.14%
|
14.00
|
14.40
|
13.60
|
13.90
|
13.92
|
13.01
|
429,710
|
|
|
11/27/2017
|
+0.90 / +6.69%
|
14.35
|
14.35
|
14.00
|
14.35
|
14.33
|
13.43
|
564,320
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|