|
Closing price on 11/21/2024
|
|
Open |
10.80 |
High |
12.30 |
Low |
10.75 |
Volume |
3,084,100 |
Split-adjusted Price |
12.20 |
|
|
QCG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/21/2024
|
+0.65 / +5.63%
|
10.80
|
12.30
|
10.75
|
12.20
|
11.27
|
12.20
|
3,084,100
|
|
11/20/2024
|
-0.85 / -6.85%
|
11.70
|
12.00
|
11.55
|
11.55
|
11.56
|
11.55
|
1,038,400
|
|
11/19/2024
|
-0.90 / -6.77%
|
12.70
|
13.05
|
12.40
|
12.40
|
12.49
|
12.40
|
1,894,100
|
|
11/18/2024
|
+0.50 / +3.91%
|
12.85
|
13.40
|
12.65
|
13.30
|
13.04
|
13.30
|
964,600
|
|
11/15/2024
|
-0.30 / -2.29%
|
13.30
|
13.30
|
12.60
|
12.80
|
12.82
|
12.80
|
847,300
|
|
11/14/2024
|
+0.30 / +2.34%
|
12.85
|
13.55
|
12.85
|
13.10
|
13.27
|
13.10
|
1,273,500
|
|
11/13/2024
|
-0.75 / -5.54%
|
13.50
|
13.50
|
12.65
|
12.80
|
12.82
|
12.80
|
1,444,800
|
|
11/12/2024
|
-0.30 / -2.17%
|
14.10
|
14.20
|
13.40
|
13.55
|
13.69
|
13.55
|
817,700
|
|
11/11/2024
|
+0.55 / +4.14%
|
14.20
|
14.20
|
13.60
|
13.85
|
14.06
|
13.85
|
1,620,500
|
|
11/8/2024
|
-0.30 / -2.21%
|
13.60
|
13.60
|
12.80
|
13.30
|
13.13
|
13.30
|
983,600
|
|
11/7/2024
|
-0.05 / -0.37%
|
14.35
|
14.35
|
13.50
|
13.60
|
13.88
|
13.60
|
984,200
|
|
11/6/2024
|
+0.85 / +6.64%
|
12.85
|
13.65
|
12.85
|
13.65
|
13.42
|
13.65
|
1,499,300
|
|
11/5/2024
|
-0.25 / -1.92%
|
13.25
|
13.90
|
12.50
|
12.80
|
13.48
|
12.80
|
1,956,500
|
|
11/4/2024
|
+0.85 / +6.97%
|
12.20
|
13.05
|
12.20
|
13.05
|
12.98
|
13.05
|
2,235,800
|
|
11/1/2024
|
+0.30 / +2.52%
|
11.80
|
12.50
|
11.80
|
12.20
|
12.21
|
12.20
|
969,000
|
|
10/31/2024
|
+0.70 / +6.25%
|
11.95
|
11.95
|
11.55
|
11.90
|
11.85
|
11.90
|
1,377,400
|
|
10/30/2024
|
+0.70 / +6.67%
|
10.50
|
11.20
|
10.25
|
11.20
|
11.01
|
11.20
|
988,700
|
|
10/29/2024
|
-0.20 / -1.87%
|
10.90
|
10.90
|
10.45
|
10.50
|
10.58
|
10.50
|
1,171,400
|
|
10/28/2024
|
-0.20 / -1.83%
|
10.60
|
10.90
|
10.50
|
10.70
|
10.70
|
10.70
|
877,400
|
|
10/25/2024
|
-0.10 / -0.91%
|
11.00
|
11.50
|
10.70
|
10.90
|
11.00
|
10.90
|
803,500
|
|
10/24/2024
|
+0.70 / +6.80%
|
9.60
|
11.00
|
9.60
|
11.00
|
10.33
|
11.00
|
2,603,500
|
|
10/23/2024
|
-0.75 / -6.79%
|
11.05
|
11.05
|
10.30
|
10.30
|
10.42
|
10.30
|
1,805,400
|
|
10/22/2024
|
+0.55 / +5.24%
|
11.20
|
11.20
|
10.85
|
11.05
|
11.11
|
11.05
|
2,144,100
|
|
10/21/2024
|
+0.65 / +6.60%
|
9.89
|
10.50
|
9.80
|
10.50
|
10.44
|
10.50
|
1,550,900
|
|
10/18/2024
|
+0.25 / +2.60%
|
9.85
|
9.90
|
9.63
|
9.85
|
9.79
|
9.85
|
1,174,400
|
|
10/17/2024
|
+0.47 / +5.15%
|
9.76
|
9.76
|
8.97
|
9.60
|
9.44
|
9.60
|
5,835,100
|
|
10/16/2024
|
+0.59 / +6.91%
|
9.13
|
9.13
|
9.13
|
9.13
|
9.13
|
9.13
|
552,000
|
|
10/15/2024
|
+0.55 / +6.88%
|
8.54
|
8.54
|
8.54
|
8.54
|
8.54
|
8.54
|
392,100
|
|
10/14/2024
|
+0.52 / +6.96%
|
7.99
|
7.99
|
7.96
|
7.99
|
7.99
|
7.99
|
1,195,200
|
|
10/11/2024
|
+0.39 / +5.51%
|
7.10
|
7.48
|
7.10
|
7.47
|
7.34
|
7.47
|
1,674,400
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|