|
|
Closing price on 11/24/2016
|
|
| Open |
3.88 |
| High |
3.95 |
| Low |
3.87 |
| Volume |
31,010 |
| Split-adjusted Price |
3.52 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/24/2016
|
-0.05 / -1.27%
|
3.88
|
3.95
|
3.87
|
3.90
|
3.90
|
3.52
|
31,010
|
|
|
11/23/2016
|
+0.05 / +1.28%
|
3.95
|
3.95
|
3.95
|
3.95
|
3.95
|
3.56
|
250
|
|
|
11/22/2016
|
-0.07 / -1.76%
|
3.99
|
3.99
|
3.85
|
3.90
|
3.89
|
3.52
|
15,940
|
|
|
11/21/2016
|
-0.03 / -0.75%
|
3.90
|
3.97
|
3.85
|
3.97
|
3.90
|
3.58
|
34,630
|
|
|
11/18/2016
|
+0.05 / +1.27%
|
3.85
|
4.04
|
3.85
|
4.00
|
4.00
|
3.61
|
21,010
|
|
|
11/17/2016
|
0.00 / 0.00%
|
4.05
|
4.05
|
3.95
|
3.95
|
4.04
|
3.56
|
14,360
|
|
|
11/16/2016
|
+0.09 / +2.33%
|
3.85
|
3.96
|
3.85
|
3.95
|
3.90
|
3.56
|
22,280
|
|
|
11/15/2016
|
+0.01 / +0.26%
|
3.86
|
3.88
|
3.70
|
3.86
|
3.80
|
3.48
|
13,430
|
|
|
11/14/2016
|
-0.01 / -0.26%
|
3.61
|
3.88
|
3.61
|
3.85
|
3.78
|
3.47
|
10,050
|
|
|
11/11/2016
|
+0.04 / +1.05%
|
3.89
|
3.89
|
3.80
|
3.86
|
3.84
|
3.48
|
8,080
|
|
|
11/10/2016
|
-0.06 / -1.55%
|
3.88
|
3.88
|
3.82
|
3.82
|
3.85
|
3.44
|
7,070
|
|
|
11/9/2016
|
+0.03 / +0.78%
|
3.60
|
3.88
|
3.60
|
3.88
|
3.73
|
3.50
|
1,610
|
|
|
11/8/2016
|
-0.05 / -1.28%
|
3.82
|
3.86
|
3.78
|
3.85
|
3.79
|
3.47
|
31,130
|
|
|
11/7/2016
|
-0.14 / -3.47%
|
3.90
|
3.98
|
3.76
|
3.90
|
3.79
|
3.52
|
73,110
|
|
|
11/4/2016
|
+0.05 / +1.25%
|
4.04
|
4.04
|
4.04
|
4.04
|
4.04
|
3.64
|
50
|
|
|
11/3/2016
|
-0.06 / -1.48%
|
4.05
|
4.05
|
3.93
|
3.99
|
4.01
|
3.60
|
10,700
|
|
|
11/2/2016
|
-0.02 / -0.49%
|
4.05
|
4.05
|
3.94
|
4.05
|
4.02
|
3.65
|
540
|
|
|
11/1/2016
|
-0.03 / -0.73%
|
3.97
|
4.07
|
3.85
|
4.07
|
3.95
|
3.67
|
35,450
|
|
|
10/31/2016
|
-0.10 / -2.38%
|
4.00
|
4.10
|
3.95
|
4.10
|
3.97
|
3.70
|
30,240
|
|
|
10/28/2016
|
+0.02 / +0.48%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.04
|
3.79
|
35,130
|
|
|
10/27/2016
|
-0.01 / -0.24%
|
3.98
|
4.19
|
3.98
|
4.18
|
4.04
|
3.77
|
34,650
|
|
|
10/26/2016
|
+0.27 / +6.89%
|
3.92
|
4.19
|
3.92
|
4.19
|
4.01
|
3.78
|
56,110
|
|
|
10/25/2016
|
-0.07 / -1.75%
|
3.72
|
4.00
|
3.72
|
3.92
|
3.91
|
3.53
|
47,850
|
|
|
10/24/2016
|
0.00 / 0.00%
|
4.03
|
4.03
|
3.99
|
3.99
|
4.01
|
3.60
|
5,810
|
|
|
10/21/2016
|
+0.06 / +1.53%
|
4.00
|
4.00
|
3.93
|
3.99
|
3.99
|
3.60
|
10,090
|
|
|
10/20/2016
|
-0.01 / -0.25%
|
3.94
|
3.94
|
3.93
|
3.93
|
3.94
|
3.54
|
9,050
|
|
|
10/19/2016
|
-0.06 / -1.50%
|
4.10
|
4.10
|
3.94
|
3.94
|
3.98
|
3.55
|
10,050
|
|
|
10/18/2016
|
0.00 / 0.00%
|
3.99
|
4.00
|
3.99
|
4.00
|
4.00
|
3.61
|
2,000
|
|
|
10/17/2016
|
-0.01 / -0.25%
|
4.02
|
4.02
|
4.00
|
4.00
|
4.01
|
3.61
|
15,100
|
|
|
10/14/2016
|
+0.01 / +0.25%
|
4.16
|
4.17
|
4.01
|
4.01
|
4.09
|
3.62
|
3,060
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,153,000
|
6.50
|
0.00%
|
|
|
|
AGG
|
3,921,500
|
21.00
|
3.70%
|
|
|
|
API
|
1,776,300
|
9.60
|
5.49%
|
|
|
|
ASM
|
3,763,200
|
8.93
|
2.64%
|
|
|
|
BCR
|
0
|
2.00
|
0.00%
|
|
|
|
BII
|
0
|
0.90
|
0.00%
|
|
|
|
BVL
|
34,100
|
20.30
|
0.50%
|
|
|
|
C21
|
0
|
16.50
|
0.00%
|
|
|
|
CCI
|
1,900
|
24.50
|
2.08%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|