|
|
Closing price on 10/30/2018
|
|
| Open |
7.30 |
| High |
7.30 |
| Low |
7.10 |
| Volume |
1,396,490 |
| Split-adjusted Price |
7.29 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2018
|
-0.04 / -0.55%
|
7.30
|
7.30
|
7.10
|
7.29
|
7.20
|
7.29
|
1,396,490
|
|
|
10/29/2018
|
-0.16 / -2.14%
|
7.49
|
7.49
|
7.29
|
7.33
|
7.32
|
7.33
|
1,238,660
|
|
|
10/26/2018
|
+0.09 / +1.22%
|
7.40
|
7.50
|
7.20
|
7.49
|
7.29
|
7.49
|
2,104,350
|
|
|
10/25/2018
|
-0.35 / -4.52%
|
7.50
|
7.50
|
7.21
|
7.40
|
7.32
|
7.40
|
2,369,460
|
|
|
10/24/2018
|
-0.24 / -3.00%
|
7.80
|
8.00
|
7.75
|
7.75
|
7.87
|
7.75
|
1,336,130
|
|
|
10/23/2018
|
-0.21 / -2.56%
|
8.20
|
8.20
|
7.63
|
7.99
|
7.81
|
7.99
|
3,406,680
|
|
|
10/22/2018
|
-0.42 / -4.87%
|
8.60
|
8.60
|
8.20
|
8.20
|
8.46
|
8.20
|
1,932,050
|
|
|
10/19/2018
|
0.00 / 0.00%
|
8.41
|
8.70
|
8.40
|
8.62
|
8.59
|
8.62
|
2,476,700
|
|
|
10/18/2018
|
+0.02 / +0.23%
|
8.51
|
8.62
|
8.40
|
8.62
|
8.49
|
8.62
|
1,783,560
|
|
|
10/17/2018
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.60
|
8.60
|
8.67
|
8.60
|
1,731,140
|
|
|
10/16/2018
|
+0.05 / +0.58%
|
8.55
|
8.70
|
8.40
|
8.60
|
8.53
|
8.60
|
2,431,810
|
|
|
10/15/2018
|
-0.09 / -1.04%
|
8.64
|
8.64
|
8.41
|
8.55
|
8.49
|
8.55
|
1,796,690
|
|
|
10/12/2018
|
+0.05 / +0.58%
|
8.50
|
8.64
|
8.31
|
8.64
|
8.52
|
8.64
|
2,009,330
|
|
|
10/11/2018
|
-0.61 / -6.63%
|
8.90
|
9.00
|
8.56
|
8.59
|
8.63
|
8.59
|
5,022,750
|
|
|
10/10/2018
|
+0.20 / +2.22%
|
9.10
|
9.30
|
8.95
|
9.20
|
9.10
|
9.20
|
2,534,730
|
|
|
10/9/2018
|
+0.04 / +0.45%
|
9.00
|
9.07
|
8.90
|
9.00
|
8.99
|
9.00
|
2,639,550
|
|
|
10/8/2018
|
+0.01 / +0.11%
|
8.85
|
9.06
|
8.81
|
8.96
|
8.92
|
8.96
|
2,169,070
|
|
|
10/5/2018
|
-0.06 / -0.67%
|
9.00
|
9.00
|
8.75
|
8.95
|
8.83
|
8.95
|
2,095,720
|
|
|
10/4/2018
|
-0.20 / -2.17%
|
9.21
|
9.21
|
8.90
|
9.01
|
8.98
|
9.01
|
1,532,890
|
|
|
10/3/2018
|
+0.16 / +1.77%
|
9.30
|
9.45
|
9.00
|
9.21
|
9.25
|
9.21
|
2,722,800
|
|
|
10/2/2018
|
+0.55 / +6.47%
|
8.41
|
9.05
|
8.40
|
9.05
|
8.73
|
9.05
|
5,284,290
|
|
|
10/1/2018
|
-0.06 / -0.70%
|
8.56
|
8.60
|
8.40
|
8.50
|
8.48
|
8.50
|
1,562,790
|
|
|
9/28/2018
|
+0.02 / +0.23%
|
8.54
|
8.60
|
8.40
|
8.56
|
8.51
|
8.56
|
1,642,910
|
|
|
9/27/2018
|
0.00 / 0.00%
|
8.50
|
8.56
|
8.36
|
8.54
|
8.46
|
8.54
|
1,637,610
|
|
|
9/26/2018
|
+0.19 / +2.28%
|
8.35
|
8.60
|
8.30
|
8.54
|
8.46
|
8.54
|
2,218,320
|
|
|
9/25/2018
|
-0.21 / -2.45%
|
8.56
|
8.58
|
8.35
|
8.35
|
8.44
|
8.35
|
1,921,950
|
|
|
9/24/2018
|
-0.04 / -0.47%
|
8.50
|
8.70
|
8.40
|
8.56
|
8.51
|
8.56
|
2,427,170
|
|
|
9/21/2018
|
-0.15 / -1.71%
|
8.78
|
8.80
|
8.55
|
8.60
|
8.63
|
8.60
|
1,516,100
|
|
|
9/20/2018
|
+0.15 / +1.74%
|
8.60
|
8.80
|
8.41
|
8.75
|
8.64
|
8.75
|
2,523,450
|
|
|
9/19/2018
|
+0.44 / +5.39%
|
8.16
|
8.68
|
8.10
|
8.60
|
8.48
|
8.60
|
3,144,490
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|