|
|
Closing price on 10/2/2023
|
|
| Open |
11.55 |
| High |
11.65 |
| Low |
11.30 |
| Volume |
458,900 |
| Split-adjusted Price |
11.55 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/5/2023
|
+0.85 / +6.80%
|
13.25
|
13.35
|
12.90
|
13.35
|
13.25
|
13.35
|
2,416,300
|
|
|
8/31/2023
|
+0.80 / +6.84%
|
11.85
|
12.50
|
11.75
|
12.50
|
12.31
|
12.50
|
2,315,300
|
|
|
8/30/2023
|
+0.10 / +0.86%
|
11.80
|
12.00
|
11.40
|
11.70
|
11.65
|
11.70
|
732,500
|
|
|
8/29/2023
|
+0.40 / +3.57%
|
11.85
|
11.95
|
11.15
|
11.60
|
11.80
|
11.60
|
3,437,400
|
|
|
8/28/2023
|
+0.70 / +6.67%
|
10.80
|
11.20
|
10.55
|
11.20
|
11.15
|
11.20
|
500,000
|
|
|
8/25/2023
|
-0.30 / -2.78%
|
10.85
|
10.85
|
10.45
|
10.50
|
10.64
|
10.50
|
468,600
|
|
|
8/24/2023
|
+0.35 / +3.35%
|
10.45
|
10.80
|
10.20
|
10.80
|
10.62
|
10.80
|
599,300
|
|
|
8/23/2023
|
-0.05 / -0.48%
|
10.85
|
10.85
|
10.40
|
10.45
|
10.65
|
10.45
|
723,600
|
|
|
8/22/2023
|
+0.30 / +2.94%
|
10.25
|
10.50
|
9.70
|
10.50
|
10.12
|
10.50
|
1,071,000
|
|
|
8/21/2023
|
-0.40 / -3.77%
|
10.00
|
10.60
|
9.86
|
10.20
|
10.01
|
10.20
|
1,656,000
|
|
|
8/18/2023
|
-0.75 / -6.61%
|
10.95
|
11.35
|
10.60
|
10.60
|
10.82
|
10.60
|
1,318,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|