|
Closing price on 10/2/2019
|
|
| Open |
4.55 |
| High |
4.58 |
| Low |
4.50 |
| Volume |
231,730 |
| Split-adjusted Price |
4.54 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/2/2019
|
+0.04 / +0.89%
|
4.55
|
4.58
|
4.50
|
4.54
|
4.55
|
4.54
|
231,730
|
|
|
10/1/2019
|
-0.03 / -0.66%
|
4.58
|
4.60
|
4.48
|
4.50
|
4.52
|
4.50
|
123,320
|
|
|
9/30/2019
|
-0.07 / -1.52%
|
4.58
|
4.58
|
4.51
|
4.53
|
4.53
|
4.53
|
1,356,600
|
|
|
9/27/2019
|
0.00 / 0.00%
|
4.64
|
4.64
|
4.55
|
4.60
|
4.63
|
4.60
|
6,910
|
|
|
9/26/2019
|
+0.14 / +3.14%
|
4.46
|
4.60
|
4.45
|
4.60
|
4.53
|
4.60
|
75,070
|
|
|
9/25/2019
|
-0.09 / -1.98%
|
4.50
|
4.58
|
4.46
|
4.46
|
4.49
|
4.46
|
223,900
|
|
|
9/24/2019
|
0.00 / 0.00%
|
4.55
|
4.60
|
4.50
|
4.55
|
4.52
|
4.55
|
136,890
|
|
|
9/23/2019
|
-0.06 / -1.30%
|
4.75
|
4.75
|
4.53
|
4.55
|
4.60
|
4.55
|
141,640
|
|
|
9/20/2019
|
-0.13 / -2.74%
|
4.71
|
4.71
|
4.61
|
4.61
|
4.64
|
4.61
|
182,480
|
|
|
9/19/2019
|
+0.05 / +1.07%
|
4.69
|
4.79
|
4.65
|
4.74
|
4.72
|
4.74
|
127,440
|
|
|
9/18/2019
|
+0.09 / +1.96%
|
4.64
|
4.70
|
4.54
|
4.69
|
4.61
|
4.69
|
287,480
|
|
|
9/17/2019
|
0.00 / 0.00%
|
4.64
|
4.64
|
4.58
|
4.60
|
4.61
|
4.60
|
110,390
|
|
|
9/16/2019
|
0.00 / 0.00%
|
4.64
|
4.64
|
4.58
|
4.60
|
4.59
|
4.60
|
167,060
|
|
|
9/13/2019
|
+0.01 / +0.22%
|
4.59
|
4.64
|
4.56
|
4.60
|
4.57
|
4.60
|
90,610
|
|
|
9/12/2019
|
-0.03 / -0.65%
|
4.62
|
4.62
|
4.58
|
4.59
|
4.61
|
4.59
|
68,370
|
|
|
9/11/2019
|
+0.09 / +1.99%
|
4.53
|
4.64
|
4.52
|
4.62
|
4.59
|
4.62
|
194,350
|
|
|
9/10/2019
|
-0.08 / -1.74%
|
4.57
|
4.65
|
4.53
|
4.53
|
4.57
|
4.53
|
92,210
|
|
|
9/9/2019
|
-0.04 / -0.86%
|
4.61
|
4.70
|
4.60
|
4.61
|
4.62
|
4.61
|
143,160
|
|
|
9/6/2019
|
+0.07 / +1.53%
|
4.60
|
4.70
|
4.57
|
4.65
|
4.61
|
4.65
|
79,600
|
|
|
9/5/2019
|
-0.04 / -0.87%
|
4.60
|
4.67
|
4.57
|
4.58
|
4.60
|
4.58
|
185,980
|
|
|
9/4/2019
|
-0.11 / -2.33%
|
4.71
|
4.73
|
4.61
|
4.62
|
4.65
|
4.62
|
144,950
|
|
|
9/3/2019
|
-0.15 / -3.07%
|
4.88
|
4.96
|
4.73
|
4.73
|
4.87
|
4.73
|
157,280
|
|
|
8/30/2019
|
+0.29 / +6.32%
|
4.60
|
4.91
|
4.55
|
4.88
|
4.75
|
4.88
|
534,050
|
|
|
8/29/2019
|
-0.05 / -1.08%
|
4.57
|
4.64
|
4.57
|
4.59
|
4.58
|
4.59
|
53,070
|
|
|
8/28/2019
|
0.00 / 0.00%
|
4.68
|
4.68
|
4.53
|
4.64
|
4.62
|
4.64
|
53,690
|
|
|
8/27/2019
|
+0.14 / +3.11%
|
4.59
|
4.70
|
4.48
|
4.64
|
4.58
|
4.64
|
194,660
|
|
|
8/26/2019
|
-0.16 / -3.43%
|
4.66
|
4.66
|
4.50
|
4.50
|
4.53
|
4.50
|
106,780
|
|
|
8/23/2019
|
+0.05 / +1.08%
|
4.66
|
4.66
|
4.58
|
4.66
|
4.60
|
4.66
|
108,930
|
|
|
8/22/2019
|
-0.04 / -0.86%
|
4.75
|
4.80
|
4.52
|
4.61
|
4.64
|
4.61
|
255,670
|
|
|
8/21/2019
|
-0.09 / -1.90%
|
4.75
|
4.80
|
4.65
|
4.65
|
4.70
|
4.65
|
257,760
|
|
|