|
|
Closing price on 11/16/2017
|
|
| Open |
14.05 |
| High |
14.30 |
| Low |
13.95 |
| Volume |
332,220 |
| Split-adjusted Price |
13.15 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2017
|
-0.25 / -1.75%
|
14.05
|
14.30
|
13.95
|
14.05
|
14.06
|
13.15
|
332,220
|
|
|
11/15/2017
|
-0.20 / -1.38%
|
14.20
|
14.30
|
14.00
|
14.30
|
14.12
|
13.38
|
398,510
|
|
|
11/14/2017
|
+0.50 / +3.57%
|
14.30
|
14.70
|
13.90
|
14.50
|
14.25
|
13.57
|
363,530
|
|
|
11/13/2017
|
+0.40 / +2.94%
|
13.60
|
14.25
|
13.60
|
14.00
|
13.90
|
13.10
|
481,860
|
|
|
11/10/2017
|
-0.40 / -2.86%
|
13.70
|
14.20
|
13.05
|
13.60
|
13.44
|
12.73
|
987,930
|
|
|
11/9/2017
|
-1.05 / -6.98%
|
14.70
|
15.05
|
14.00
|
14.00
|
14.54
|
13.10
|
639,980
|
|
|
11/8/2017
|
-0.30 / -1.95%
|
16.40
|
16.40
|
14.70
|
15.05
|
15.70
|
14.09
|
1,261,710
|
|
|
11/7/2017
|
+1.00 / +6.97%
|
15.35
|
15.35
|
15.35
|
15.35
|
15.35
|
14.37
|
460,640
|
|
|
11/6/2017
|
+0.90 / +6.69%
|
14.30
|
14.35
|
14.00
|
14.35
|
14.30
|
13.43
|
2,226,400
|
|
|
11/3/2017
|
+0.85 / +6.75%
|
13.40
|
13.45
|
13.30
|
13.45
|
13.43
|
12.59
|
1,258,120
|
|
|
11/2/2017
|
+0.80 / +6.78%
|
11.60
|
12.60
|
11.60
|
12.60
|
12.56
|
11.79
|
740,290
|
|
|
11/1/2017
|
-0.85 / -6.72%
|
11.80
|
12.60
|
11.80
|
11.80
|
11.89
|
11.04
|
1,544,920
|
|
|
10/31/2017
|
-0.95 / -6.99%
|
12.65
|
12.65
|
12.65
|
12.65
|
12.65
|
11.84
|
152,840
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:35:00 AM
|
|
|
|
|