|
Closing price on 11/1/2019
|
|
| Open |
4.67 |
| High |
4.67 |
| Low |
4.57 |
| Volume |
51,240 |
| Split-adjusted Price |
4.65 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/1/2019
|
-0.02 / -0.43%
|
4.67
|
4.67
|
4.57
|
4.65
|
4.63
|
4.65
|
51,240
|
|
|
10/31/2019
|
+0.10 / +2.19%
|
4.88
|
4.88
|
4.60
|
4.67
|
4.76
|
4.67
|
316,580
|
|
|
10/30/2019
|
-0.02 / -0.44%
|
4.52
|
4.62
|
4.52
|
4.57
|
4.57
|
4.57
|
62,210
|
|
|
10/29/2019
|
0.00 / 0.00%
|
4.64
|
4.64
|
4.54
|
4.59
|
4.56
|
4.59
|
137,800
|
|
|
10/28/2019
|
-0.01 / -0.22%
|
4.65
|
4.69
|
4.57
|
4.59
|
4.61
|
4.59
|
80,610
|
|
|
10/25/2019
|
+0.03 / +0.66%
|
4.56
|
4.61
|
4.55
|
4.60
|
4.58
|
4.60
|
125,850
|
|
|
10/24/2019
|
-0.03 / -0.65%
|
4.60
|
4.63
|
4.57
|
4.57
|
4.59
|
4.57
|
205,070
|
|
|
10/23/2019
|
-0.06 / -1.29%
|
4.66
|
4.66
|
4.54
|
4.60
|
4.60
|
4.60
|
43,270
|
|
|
10/22/2019
|
-0.06 / -1.27%
|
4.61
|
4.70
|
4.60
|
4.66
|
4.63
|
4.66
|
201,680
|
|
|
10/21/2019
|
+0.02 / +0.43%
|
4.70
|
4.75
|
4.62
|
4.72
|
4.68
|
4.72
|
206,710
|
|
|
10/18/2019
|
-0.07 / -1.47%
|
4.80
|
4.81
|
4.63
|
4.70
|
4.72
|
4.70
|
252,870
|
|
|
10/17/2019
|
+0.07 / +1.49%
|
4.70
|
4.90
|
4.70
|
4.77
|
4.78
|
4.77
|
531,030
|
|
|
10/16/2019
|
0.00 / 0.00%
|
4.70
|
4.85
|
4.62
|
4.70
|
4.66
|
4.70
|
110,660
|
|
|
10/15/2019
|
-0.04 / -0.84%
|
4.78
|
4.96
|
4.69
|
4.70
|
4.82
|
4.70
|
370,690
|
|
|
10/14/2019
|
+0.01 / +0.21%
|
4.66
|
4.80
|
4.65
|
4.74
|
4.70
|
4.74
|
118,610
|
|
|
10/11/2019
|
+0.08 / +1.72%
|
4.79
|
4.79
|
4.55
|
4.73
|
4.67
|
4.73
|
107,120
|
|
|
10/10/2019
|
-0.11 / -2.31%
|
5.00
|
5.00
|
4.65
|
4.65
|
4.90
|
4.65
|
372,890
|
|
|
10/9/2019
|
+0.31 / +6.97%
|
4.44
|
4.76
|
4.44
|
4.76
|
4.67
|
4.76
|
626,340
|
|
|
10/8/2019
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.42
|
4.45
|
4.49
|
4.45
|
51,870
|
|
|
10/7/2019
|
-0.04 / -0.89%
|
4.50
|
4.54
|
4.45
|
4.45
|
4.49
|
4.45
|
130,600
|
|
|
10/4/2019
|
0.00 / 0.00%
|
4.49
|
4.55
|
4.48
|
4.49
|
4.50
|
4.49
|
84,290
|
|
|
10/3/2019
|
-0.05 / -1.10%
|
4.50
|
4.54
|
4.49
|
4.49
|
4.51
|
4.49
|
111,800
|
|
|
10/2/2019
|
+0.04 / +0.89%
|
4.55
|
4.58
|
4.50
|
4.54
|
4.55
|
4.54
|
231,730
|
|
|
10/1/2019
|
-0.03 / -0.66%
|
4.58
|
4.60
|
4.48
|
4.50
|
4.52
|
4.50
|
123,320
|
|
|
9/30/2019
|
-0.07 / -1.52%
|
4.58
|
4.58
|
4.51
|
4.53
|
4.53
|
4.53
|
1,356,600
|
|
|
9/27/2019
|
0.00 / 0.00%
|
4.64
|
4.64
|
4.55
|
4.60
|
4.63
|
4.60
|
6,910
|
|
|
9/26/2019
|
+0.14 / +3.14%
|
4.46
|
4.60
|
4.45
|
4.60
|
4.53
|
4.60
|
75,070
|
|
|
9/25/2019
|
-0.09 / -1.98%
|
4.50
|
4.58
|
4.46
|
4.46
|
4.49
|
4.46
|
223,900
|
|
|
9/24/2019
|
0.00 / 0.00%
|
4.55
|
4.60
|
4.50
|
4.55
|
4.52
|
4.55
|
136,890
|
|
|
9/23/2019
|
-0.06 / -1.30%
|
4.75
|
4.75
|
4.53
|
4.55
|
4.60
|
4.55
|
141,640
|
|
|