|
Closing price on 10/19/2016
|
|
| Open |
4.10 |
| High |
4.10 |
| Low |
3.94 |
| Volume |
10,050 |
| Split-adjusted Price |
3.55 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2016
|
-0.06 / -1.50%
|
4.10
|
4.10
|
3.94
|
3.94
|
3.98
|
3.55
|
10,050
|
|
|
10/18/2016
|
0.00 / 0.00%
|
3.99
|
4.00
|
3.99
|
4.00
|
4.00
|
3.61
|
2,000
|
|
|
10/17/2016
|
-0.01 / -0.25%
|
4.02
|
4.02
|
4.00
|
4.00
|
4.01
|
3.61
|
15,100
|
|
|
10/14/2016
|
+0.01 / +0.25%
|
4.16
|
4.17
|
4.01
|
4.01
|
4.09
|
3.62
|
3,060
|
|
|
10/13/2016
|
0.00 / 0.00%
|
4.00
|
4.28
|
4.00
|
4.00
|
4.00
|
3.61
|
22,740
|
|
|
10/12/2016
|
+0.10 / +2.56%
|
3.91
|
4.00
|
3.89
|
4.00
|
3.92
|
3.61
|
64,480
|
|
|
10/11/2016
|
-0.01 / -0.26%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.96
|
3.52
|
1,010
|
|
|
10/10/2016
|
+0.01 / +0.26%
|
4.00
|
4.00
|
3.91
|
3.91
|
3.97
|
3.53
|
14,100
|
|
|
10/7/2016
|
-0.02 / -0.51%
|
3.92
|
3.99
|
3.90
|
3.90
|
3.93
|
3.52
|
6,760
|
|
|
10/6/2016
|
-0.13 / -3.21%
|
3.90
|
4.05
|
3.90
|
3.92
|
3.95
|
3.53
|
11,900
|
|
|
10/5/2016
|
+0.13 / +3.32%
|
3.88
|
4.09
|
3.88
|
4.05
|
3.98
|
3.65
|
240
|
|
|
10/4/2016
|
-0.03 / -0.76%
|
4.00
|
4.00
|
3.92
|
3.92
|
3.96
|
3.53
|
23,260
|
|
|
10/3/2016
|
-0.25 / -5.95%
|
4.20
|
4.20
|
3.94
|
3.95
|
3.97
|
3.56
|
89,530
|
|
|
9/30/2016
|
+0.27 / +6.87%
|
3.94
|
4.20
|
3.92
|
4.20
|
3.96
|
3.79
|
59,160
|
|
|
9/29/2016
|
+0.06 / +1.55%
|
3.90
|
3.95
|
3.90
|
3.93
|
3.90
|
3.54
|
15,120
|
|
|
9/28/2016
|
-0.07 / -1.78%
|
3.87
|
3.89
|
3.87
|
3.87
|
3.88
|
3.49
|
28,750
|
|
|
9/27/2016
|
+0.04 / +1.03%
|
3.90
|
3.95
|
3.86
|
3.94
|
3.93
|
3.55
|
9,160
|
|
|
9/26/2016
|
+0.03 / +0.78%
|
3.90
|
3.90
|
3.87
|
3.90
|
3.88
|
3.52
|
23,980
|
|
|
9/23/2016
|
-0.21 / -5.15%
|
4.09
|
4.09
|
3.85
|
3.87
|
3.88
|
3.49
|
33,980
|
|
|
9/22/2016
|
+0.24 / +6.25%
|
3.84
|
4.08
|
3.84
|
4.08
|
3.99
|
3.68
|
5,260
|
|
|
9/21/2016
|
-0.15 / -3.76%
|
4.09
|
4.09
|
3.84
|
3.84
|
3.85
|
3.46
|
424,050
|
|
|
9/20/2016
|
+0.12 / +3.10%
|
3.89
|
3.99
|
3.87
|
3.99
|
3.90
|
3.60
|
68,270
|
|
|
9/19/2016
|
-0.03 / -0.77%
|
3.90
|
3.90
|
3.87
|
3.87
|
3.89
|
3.49
|
41,670
|
|
|
9/16/2016
|
+0.02 / +0.52%
|
3.90
|
3.98
|
3.87
|
3.90
|
3.87
|
3.52
|
13,170
|
|
|
9/15/2016
|
-0.02 / -0.51%
|
3.85
|
3.89
|
3.85
|
3.88
|
3.86
|
3.50
|
13,200
|
|
|
9/14/2016
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.85
|
3.90
|
3.90
|
3.52
|
69,020
|
|
|
9/13/2016
|
-0.20 / -4.88%
|
4.10
|
4.10
|
3.90
|
3.90
|
3.94
|
3.52
|
54,100
|
|
|
9/12/2016
|
0.00 / 0.00%
|
4.11
|
4.20
|
4.10
|
4.10
|
4.12
|
3.70
|
16,250
|
|
|
9/9/2016
|
-0.20 / -4.65%
|
4.30
|
4.30
|
4.10
|
4.10
|
4.20
|
3.70
|
65,200
|
|
|
9/8/2016
|
0.00 / 0.00%
|
4.30
|
4.40
|
4.20
|
4.30
|
4.30
|
3.88
|
19,620
|
|
|