|
|
Closing price on 10/17/2023
|
|
| Open |
11.35 |
| High |
11.35 |
| Low |
10.50 |
| Volume |
560,200 |
| Split-adjusted Price |
10.50 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/17/2023
|
-0.50 / -4.55%
|
11.35
|
11.35
|
10.50
|
10.50
|
11.01
|
10.50
|
560,200
|
|
|
10/16/2023
|
-0.60 / -5.17%
|
11.25
|
11.60
|
11.00
|
11.00
|
11.20
|
11.00
|
577,500
|
|
|
10/13/2023
|
+0.05 / +0.43%
|
11.05
|
11.60
|
10.80
|
11.60
|
11.17
|
11.60
|
903,700
|
|
|
10/12/2023
|
+0.20 / +1.76%
|
11.65
|
11.90
|
11.25
|
11.55
|
11.57
|
11.55
|
985,900
|
|
|
10/11/2023
|
+0.70 / +6.57%
|
11.10
|
11.35
|
11.00
|
11.35
|
11.26
|
11.35
|
1,544,500
|
|
|
10/10/2023
|
+0.66 / +6.61%
|
10.00
|
10.65
|
10.00
|
10.65
|
10.54
|
10.65
|
620,500
|
|
|
10/9/2023
|
+0.09 / +0.91%
|
10.00
|
10.05
|
9.51
|
9.99
|
9.93
|
9.99
|
429,200
|
|
|
10/6/2023
|
-0.07 / -0.70%
|
9.61
|
10.00
|
9.32
|
9.90
|
9.63
|
9.90
|
873,100
|
|
|
10/5/2023
|
-0.68 / -6.38%
|
10.65
|
10.75
|
9.95
|
9.97
|
10.24
|
9.97
|
693,300
|
|
|
10/4/2023
|
-0.10 / -0.93%
|
10.20
|
10.95
|
10.05
|
10.65
|
10.47
|
10.65
|
627,600
|
|
|
10/3/2023
|
-0.80 / -6.93%
|
11.40
|
11.40
|
10.75
|
10.75
|
10.85
|
10.75
|
1,064,300
|
|
|
10/2/2023
|
0.00 / 0.00%
|
11.55
|
11.65
|
11.30
|
11.55
|
11.50
|
11.55
|
458,900
|
|
|
9/29/2023
|
-0.05 / -0.43%
|
12.00
|
12.00
|
11.30
|
11.55
|
11.51
|
11.55
|
733,900
|
|
|
9/28/2023
|
+0.35 / +3.11%
|
11.50
|
11.80
|
11.30
|
11.60
|
11.54
|
11.60
|
733,000
|
|
|
9/27/2023
|
+0.25 / +2.27%
|
11.00
|
11.40
|
10.50
|
11.25
|
10.90
|
11.25
|
988,400
|
|
|
9/26/2023
|
-0.75 / -6.38%
|
11.55
|
12.15
|
11.00
|
11.00
|
11.69
|
11.00
|
1,273,700
|
|
|
9/25/2023
|
-0.85 / -6.75%
|
12.35
|
12.60
|
11.75
|
11.75
|
11.98
|
11.75
|
1,098,700
|
|
|
9/22/2023
|
-0.80 / -5.97%
|
12.85
|
13.15
|
12.50
|
12.60
|
12.63
|
12.60
|
2,202,700
|
|
|
9/21/2023
|
-0.60 / -4.29%
|
13.95
|
13.95
|
13.40
|
13.40
|
13.56
|
13.40
|
1,096,800
|
|
|
9/20/2023
|
+0.40 / +2.94%
|
13.80
|
14.05
|
13.30
|
14.00
|
13.71
|
14.00
|
909,900
|
|
|
9/19/2023
|
+0.30 / +2.26%
|
13.15
|
13.60
|
12.70
|
13.60
|
13.09
|
13.60
|
1,236,200
|
|
|
9/18/2023
|
-0.70 / -5.00%
|
13.60
|
14.00
|
13.25
|
13.30
|
13.49
|
13.30
|
931,100
|
|
|
9/15/2023
|
+0.50 / +3.70%
|
13.90
|
14.00
|
12.60
|
14.00
|
13.07
|
14.00
|
1,983,100
|
|
|
9/14/2023
|
-1.00 / -6.90%
|
14.25
|
14.70
|
13.50
|
13.50
|
13.73
|
13.50
|
2,375,100
|
|
|
9/13/2023
|
+0.30 / +2.11%
|
14.80
|
14.90
|
13.90
|
14.50
|
14.58
|
14.50
|
2,253,100
|
|
|
9/12/2023
|
+0.90 / +6.77%
|
13.35
|
14.20
|
13.35
|
14.20
|
14.04
|
14.20
|
1,392,800
|
|
|
9/11/2023
|
-0.80 / -5.67%
|
13.55
|
14.70
|
13.30
|
13.30
|
13.78
|
13.30
|
2,330,100
|
|
|
9/8/2023
|
-1.05 / -6.93%
|
15.60
|
15.95
|
14.10
|
14.10
|
14.54
|
14.10
|
4,330,800
|
|
|
9/7/2023
|
+0.90 / +6.32%
|
14.30
|
15.20
|
14.30
|
15.15
|
14.94
|
15.15
|
2,348,700
|
|
|
9/6/2023
|
+0.90 / +6.74%
|
13.90
|
14.25
|
13.35
|
14.25
|
14.05
|
14.25
|
2,678,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|