|
|
Closing price on 11/28/2017
|
|
| Open |
14.00 |
| High |
14.40 |
| Low |
13.60 |
| Volume |
429,710 |
| Split-adjusted Price |
13.01 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2017
|
-0.45 / -3.14%
|
14.00
|
14.40
|
13.60
|
13.90
|
13.92
|
13.01
|
429,710
|
|
|
11/27/2017
|
+0.90 / +6.69%
|
14.35
|
14.35
|
14.00
|
14.35
|
14.33
|
13.43
|
564,320
|
|
|
11/24/2017
|
+0.85 / +6.75%
|
12.20
|
13.45
|
12.00
|
13.45
|
13.26
|
12.59
|
921,500
|
|
|
11/23/2017
|
-0.75 / -5.62%
|
13.15
|
13.50
|
12.50
|
12.60
|
12.96
|
11.79
|
397,020
|
|
|
11/22/2017
|
-0.35 / -2.55%
|
13.90
|
13.90
|
13.35
|
13.35
|
13.46
|
12.50
|
182,910
|
|
|
11/21/2017
|
-0.25 / -1.79%
|
13.65
|
13.95
|
13.65
|
13.70
|
13.79
|
12.82
|
135,920
|
|
|
11/20/2017
|
+0.35 / +2.57%
|
14.00
|
14.20
|
13.70
|
13.95
|
14.04
|
13.06
|
260,620
|
|
|
11/17/2017
|
-0.45 / -3.20%
|
13.85
|
14.00
|
13.50
|
13.60
|
13.65
|
12.73
|
434,510
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:35:00 AM
|
|
|
|
|