|
|
Closing price on 10/20/2014
|
|
| Open |
9.60 |
| High |
10.00 |
| Low |
9.50 |
| Volume |
282,660 |
| Split-adjusted Price |
8.66 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2014
|
0.00 / 0.00%
|
9.60
|
10.00
|
9.50
|
9.60
|
9.60
|
8.66
|
282,660
|
|
|
10/17/2014
|
-0.40 / -4.00%
|
10.20
|
10.20
|
9.40
|
9.60
|
9.60
|
8.66
|
589,890
|
|
|
10/16/2014
|
-0.40 / -3.85%
|
10.30
|
10.40
|
9.80
|
10.00
|
10.00
|
9.02
|
896,750
|
|
|
10/15/2014
|
+0.40 / +4.00%
|
10.00
|
10.40
|
9.90
|
10.40
|
10.40
|
9.38
|
674,300
|
|
|
10/14/2014
|
0.00 / 0.00%
|
10.00
|
10.60
|
10.00
|
10.00
|
10.00
|
9.02
|
1,162,610
|
|
|
10/13/2014
|
-0.10 / -0.99%
|
10.00
|
10.30
|
10.00
|
10.00
|
10.00
|
9.02
|
554,030
|
|
|
10/10/2014
|
-0.50 / -4.72%
|
10.60
|
10.70
|
10.10
|
10.10
|
10.10
|
9.11
|
861,480
|
|
|
10/9/2014
|
+0.30 / +2.91%
|
10.40
|
11.00
|
10.40
|
10.60
|
10.60
|
9.56
|
1,726,360
|
|
|
10/8/2014
|
-0.30 / -2.83%
|
10.60
|
10.70
|
10.30
|
10.30
|
10.30
|
9.29
|
666,830
|
|
|
10/7/2014
|
+0.10 / +0.95%
|
10.70
|
10.80
|
10.50
|
10.60
|
10.60
|
9.56
|
884,530
|
|
|
10/6/2014
|
-0.30 / -2.78%
|
10.70
|
10.80
|
10.50
|
10.50
|
10.50
|
9.47
|
968,670
|
|
|
10/3/2014
|
+0.30 / +2.86%
|
10.50
|
11.10
|
10.50
|
10.80
|
10.80
|
9.74
|
792,840
|
|
|
10/2/2014
|
+0.60 / +6.06%
|
9.80
|
10.50
|
9.70
|
10.50
|
10.50
|
9.47
|
903,960
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,059,000
|
9.00
|
-2.17%
|
|
|
|
AGG
|
437,900
|
15.90
|
0.63%
|
|
|
|
API
|
1,097,400
|
7.90
|
0.00%
|
|
|
|
ASM
|
450,100
|
7.12
|
-1.25%
|
|
|
|
BCR
|
14,610,800
|
2.60
|
13.04%
|
|
|
|
BII
|
922,200
|
0.70
|
16.67%
|
|
|
|
BVL
|
1,200
|
13.10
|
-0.76%
|
|
|
|
C21
|
15,400
|
18.00
|
11.11%
|
|
|
|
CCI
|
700
|
21.90
|
0.23%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|