|
|
Closing price on 10/5/2017
|
|
| Open |
17.00 |
| High |
17.70 |
| Low |
16.80 |
| Volume |
1,347,770 |
| Split-adjusted Price |
16.57 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/18/2017
|
-0.60 / -3.06%
|
19.60
|
20.00
|
18.80
|
19.00
|
19.19
|
17.78
|
657,450
|
|
|
9/15/2017
|
-0.70 / -3.45%
|
20.30
|
20.30
|
19.30
|
19.60
|
19.53
|
18.35
|
411,530
|
|
|
9/14/2017
|
+0.60 / +3.05%
|
19.70
|
20.50
|
19.55
|
20.30
|
19.95
|
19.00
|
167,210
|
|
|
9/13/2017
|
-0.80 / -3.90%
|
20.60
|
20.60
|
19.50
|
19.70
|
19.77
|
18.44
|
686,260
|
|
|
9/12/2017
|
+0.20 / +0.99%
|
20.10
|
20.50
|
19.35
|
20.50
|
19.90
|
19.19
|
566,560
|
|
|
9/11/2017
|
-0.95 / -4.47%
|
21.00
|
21.30
|
20.30
|
20.30
|
20.68
|
19.00
|
569,090
|
|
|
9/8/2017
|
+1.35 / +6.78%
|
20.50
|
21.25
|
20.30
|
21.25
|
20.89
|
19.89
|
1,172,600
|
|
|
9/7/2017
|
+1.30 / +6.99%
|
18.90
|
19.90
|
18.60
|
19.90
|
19.61
|
18.63
|
962,950
|
|
|
9/6/2017
|
+0.90 / +5.08%
|
17.95
|
18.75
|
17.90
|
18.60
|
18.43
|
17.41
|
586,640
|
|
|
9/5/2017
|
+0.60 / +3.51%
|
17.40
|
17.95
|
17.30
|
17.70
|
17.62
|
16.57
|
3,505,140
|
|
|
9/1/2017
|
+0.10 / +0.59%
|
16.70
|
17.40
|
16.45
|
17.10
|
16.71
|
16.01
|
228,480
|
|
|
8/31/2017
|
0.00 / 0.00%
|
17.10
|
17.10
|
16.40
|
17.00
|
16.76
|
15.91
|
218,030
|
|
|
8/30/2017
|
+0.20 / +1.19%
|
16.30
|
17.75
|
16.30
|
17.00
|
17.13
|
15.91
|
237,580
|
|
|
8/29/2017
|
+0.40 / +2.44%
|
16.15
|
17.50
|
16.15
|
16.80
|
17.00
|
15.72
|
256,380
|
|
|
8/28/2017
|
-0.60 / -3.53%
|
16.80
|
16.80
|
16.20
|
16.40
|
16.39
|
15.35
|
301,700
|
|
|
8/25/2017
|
-0.40 / -2.30%
|
17.00
|
17.40
|
16.40
|
17.00
|
16.84
|
15.91
|
286,220
|
|
|
8/24/2017
|
-1.10 / -5.95%
|
19.00
|
19.00
|
17.25
|
17.40
|
17.65
|
16.29
|
593,890
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:25:00 PM
|
|
|
|
|