|
|
Closing price on 10/1/2014
|
|
| Open |
9.40 |
| High |
9.90 |
| Low |
9.40 |
| Volume |
957,080 |
| Split-adjusted Price |
8.93 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2014
|
+0.50 / +5.32%
|
9.40
|
9.90
|
9.40
|
9.90
|
9.90
|
8.93
|
957,080
|
|
|
9/30/2014
|
0.00 / 0.00%
|
9.20
|
9.60
|
9.10
|
9.40
|
9.40
|
8.48
|
185,500
|
|
|
9/29/2014
|
-0.10 / -1.05%
|
9.30
|
9.50
|
9.30
|
9.40
|
9.40
|
8.48
|
163,440
|
|
|
9/26/2014
|
-0.20 / -2.06%
|
9.70
|
9.70
|
9.40
|
9.50
|
9.50
|
8.57
|
320,190
|
|
|
9/25/2014
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.40
|
9.70
|
9.70
|
8.75
|
489,520
|
|
|
9/24/2014
|
+0.20 / +2.11%
|
9.50
|
10.00
|
9.50
|
9.70
|
9.70
|
8.75
|
1,448,060
|
|
|
9/23/2014
|
+0.60 / +6.74%
|
8.90
|
9.50
|
8.90
|
9.50
|
9.50
|
8.57
|
816,690
|
|
|
9/22/2014
|
0.00 / 0.00%
|
9.00
|
9.30
|
8.90
|
8.90
|
8.90
|
8.03
|
496,730
|
|
|
9/19/2014
|
+0.50 / +5.95%
|
8.40
|
8.90
|
8.40
|
8.90
|
8.90
|
8.03
|
212,750
|
|
|
9/18/2014
|
-0.40 / -4.55%
|
8.90
|
8.90
|
8.40
|
8.40
|
8.40
|
7.57
|
309,270
|
|
|
9/17/2014
|
+0.10 / +1.15%
|
8.80
|
9.20
|
8.70
|
8.80
|
8.80
|
7.94
|
549,540
|
|
|
9/16/2014
|
-0.20 / -2.25%
|
8.90
|
8.90
|
8.50
|
8.70
|
8.70
|
7.85
|
201,640
|
|
|
9/15/2014
|
-0.40 / -4.30%
|
9.20
|
9.50
|
8.90
|
8.90
|
8.90
|
8.03
|
190,610
|
|
|
9/12/2014
|
+0.20 / +2.20%
|
9.30
|
9.40
|
8.90
|
9.30
|
9.30
|
8.39
|
299,750
|
|
|
9/11/2014
|
0.00 / 0.00%
|
9.30
|
9.30
|
8.80
|
9.10
|
9.10
|
8.21
|
173,270
|
|
|
9/10/2014
|
+0.10 / +1.11%
|
8.70
|
9.10
|
8.70
|
9.10
|
9.10
|
8.21
|
136,640
|
|
|
9/9/2014
|
-0.60 / -6.25%
|
9.50
|
9.50
|
9.00
|
9.00
|
9.00
|
8.12
|
867,400
|
|
|
9/8/2014
|
-0.50 / -4.95%
|
9.80
|
10.10
|
9.40
|
9.60
|
9.60
|
8.66
|
558,010
|
|
|
9/5/2014
|
+0.50 / +5.21%
|
9.50
|
10.20
|
9.30
|
10.10
|
10.10
|
9.11
|
772,490
|
|
|
9/4/2014
|
+0.30 / +3.23%
|
9.60
|
9.90
|
9.20
|
9.60
|
9.60
|
8.66
|
1,042,470
|
|
|
9/3/2014
|
+0.60 / +6.90%
|
9.00
|
9.30
|
9.00
|
9.30
|
9.30
|
8.39
|
403,550
|
|
|
8/29/2014
|
+0.50 / +6.10%
|
8.40
|
8.70
|
8.30
|
8.70
|
8.70
|
7.85
|
610,680
|
|
|
8/28/2014
|
-0.20 / -2.38%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.20
|
7.39
|
213,010
|
|
|
8/27/2014
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.30
|
8.40
|
8.40
|
7.57
|
218,820
|
|
|
8/26/2014
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.30
|
8.40
|
8.40
|
7.57
|
220,730
|
|
|
8/25/2014
|
+0.20 / +2.44%
|
8.30
|
8.60
|
8.20
|
8.40
|
8.40
|
7.57
|
1,008,680
|
|
|
8/22/2014
|
+0.10 / +1.23%
|
8.10
|
8.40
|
8.00
|
8.20
|
8.20
|
7.39
|
187,270
|
|
|
8/21/2014
|
-0.10 / -1.22%
|
8.10
|
8.30
|
8.00
|
8.10
|
8.10
|
7.30
|
162,610
|
|
|
8/20/2014
|
-0.10 / -1.20%
|
8.20
|
8.30
|
8.00
|
8.20
|
8.20
|
7.39
|
114,190
|
|
|
8/19/2014
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.00
|
8.30
|
8.30
|
7.48
|
65,310
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,100,900
|
7.00
|
-2.78%
|
|
|
|
AGG
|
1,802,000
|
17.90
|
-1.10%
|
|
|
|
API
|
1,665,700
|
8.50
|
-5.56%
|
|
|
|
ASM
|
1,987,800
|
8.17
|
-0.61%
|
|
|
|
BCR
|
2,959,100
|
2.30
|
15.00%
|
|
|
|
BII
|
1,495,800
|
0.90
|
12.50%
|
|
|
|
BVL
|
50,200
|
15.70
|
3.97%
|
|
|
|
C21
|
42,200
|
18.90
|
14.55%
|
|
|
|
CCI
|
1,600
|
22.25
|
-5.52%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|