|
|
Closing price on 10/30/2017
|
|
| Open |
13.85 |
| High |
14.00 |
| Low |
13.60 |
| Volume |
369,410 |
| Split-adjusted Price |
12.73 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2017
|
-1.00 / -6.85%
|
13.85
|
14.00
|
13.60
|
13.60
|
13.67
|
12.73
|
369,410
|
|
|
10/27/2017
|
-1.05 / -6.71%
|
15.15
|
15.80
|
14.60
|
14.60
|
14.68
|
13.67
|
620,400
|
|
|
10/26/2017
|
-0.85 / -5.15%
|
16.50
|
16.50
|
15.35
|
15.65
|
15.82
|
14.65
|
494,310
|
|
|
10/25/2017
|
-0.10 / -0.60%
|
16.60
|
16.75
|
16.00
|
16.50
|
16.35
|
15.44
|
299,980
|
|
|
10/24/2017
|
+0.15 / +0.91%
|
16.40
|
16.75
|
16.10
|
16.60
|
16.45
|
15.54
|
222,740
|
|
|
10/23/2017
|
0.00 / 0.00%
|
16.45
|
16.90
|
16.20
|
16.45
|
16.44
|
15.40
|
382,130
|
|
|
10/20/2017
|
-0.55 / -3.24%
|
17.00
|
17.00
|
16.30
|
16.45
|
16.56
|
15.40
|
384,830
|
|
|
10/19/2017
|
-0.40 / -2.30%
|
17.40
|
17.40
|
17.00
|
17.00
|
17.13
|
15.91
|
157,640
|
|
|
10/18/2017
|
+0.20 / +1.16%
|
17.10
|
17.50
|
17.00
|
17.40
|
17.36
|
16.29
|
283,640
|
|
|
10/17/2017
|
-0.10 / -0.58%
|
17.30
|
17.70
|
17.00
|
17.20
|
17.30
|
16.10
|
181,860
|
|
|
10/16/2017
|
-0.80 / -4.42%
|
18.20
|
18.20
|
17.30
|
17.30
|
17.51
|
16.19
|
321,840
|
|
|
10/13/2017
|
-0.10 / -0.55%
|
18.35
|
18.35
|
17.70
|
18.10
|
17.97
|
16.94
|
449,200
|
|
|
10/12/2017
|
+0.70 / +4.00%
|
17.65
|
18.35
|
17.35
|
18.20
|
18.01
|
17.04
|
714,640
|
|
|
10/11/2017
|
+0.25 / +1.45%
|
17.30
|
18.00
|
17.00
|
17.50
|
17.64
|
16.38
|
501,240
|
|
|
10/10/2017
|
+0.15 / +0.88%
|
17.10
|
17.30
|
16.90
|
17.25
|
17.05
|
16.15
|
490,110
|
|
|
10/9/2017
|
-0.40 / -2.29%
|
17.75
|
17.75
|
16.95
|
17.10
|
17.08
|
16.01
|
1,730,640
|
|
|
10/6/2017
|
-0.20 / -1.13%
|
17.95
|
17.95
|
17.30
|
17.50
|
17.55
|
16.38
|
1,207,380
|
|
|
10/5/2017
|
+0.70 / +4.12%
|
17.00
|
17.70
|
16.80
|
17.70
|
17.42
|
16.57
|
1,347,770
|
|
|
10/4/2017
|
+0.10 / +0.59%
|
16.80
|
17.10
|
16.80
|
17.00
|
16.99
|
15.91
|
1,229,110
|
|
|
10/3/2017
|
+0.40 / +2.42%
|
16.90
|
17.10
|
16.50
|
16.90
|
16.76
|
15.82
|
1,374,110
|
|
|
10/2/2017
|
0.00 / 0.00%
|
16.95
|
17.15
|
16.50
|
16.50
|
16.88
|
15.44
|
1,290,840
|
|
|
9/29/2017
|
-0.30 / -1.79%
|
16.90
|
17.20
|
16.20
|
16.50
|
16.85
|
15.44
|
1,620,590
|
|
|
9/28/2017
|
-1.10 / -6.15%
|
17.80
|
17.80
|
16.65
|
16.80
|
16.87
|
15.72
|
2,180,060
|
|
|
9/27/2017
|
-0.50 / -2.72%
|
18.30
|
18.50
|
17.90
|
17.90
|
17.99
|
16.75
|
1,329,340
|
|
|
9/26/2017
|
+0.10 / +0.55%
|
18.10
|
18.45
|
17.85
|
18.40
|
18.05
|
17.22
|
1,378,280
|
|
|
9/25/2017
|
-0.70 / -3.68%
|
18.60
|
18.80
|
18.30
|
18.30
|
18.40
|
17.13
|
530,610
|
|
|
9/22/2017
|
0.00 / 0.00%
|
19.00
|
19.10
|
18.20
|
19.00
|
18.60
|
17.78
|
778,720
|
|
|
9/21/2017
|
+0.05 / +0.26%
|
18.80
|
19.00
|
18.00
|
19.00
|
18.48
|
17.78
|
784,390
|
|
|
9/20/2017
|
-0.50 / -2.57%
|
19.30
|
19.55
|
18.90
|
18.95
|
19.12
|
17.74
|
608,610
|
|
|
9/19/2017
|
+0.45 / +2.37%
|
19.00
|
19.90
|
18.90
|
19.45
|
19.44
|
18.21
|
1,080,610
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:45:01 AM
|
|
|
|
|