|
|
Closing price on 11/29/2023
|
|
| Open |
11.35 |
| High |
11.35 |
| Low |
11.00 |
| Volume |
511,800 |
| Split-adjusted Price |
11.25 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2023
|
0.00 / 0.00%
|
11.35
|
11.35
|
11.00
|
11.25
|
11.17
|
11.25
|
511,800
|
|
|
11/28/2023
|
+0.45 / +4.17%
|
10.80
|
11.25
|
10.60
|
11.25
|
10.86
|
11.25
|
693,500
|
|
|
11/27/2023
|
-0.35 / -3.14%
|
11.30
|
11.30
|
10.70
|
10.80
|
10.95
|
10.80
|
837,500
|
|
|
11/24/2023
|
-0.30 / -2.62%
|
11.45
|
11.50
|
10.70
|
11.15
|
10.97
|
11.15
|
1,945,900
|
|
|
11/23/2023
|
-0.85 / -6.91%
|
12.30
|
12.45
|
11.45
|
11.45
|
11.98
|
11.45
|
1,622,300
|
|
|
11/22/2023
|
-0.10 / -0.81%
|
12.30
|
12.40
|
12.00
|
12.30
|
12.21
|
12.30
|
1,030,000
|
|
|
11/21/2023
|
+0.15 / +1.22%
|
12.35
|
12.40
|
11.80
|
12.40
|
12.04
|
12.40
|
1,665,000
|
|
|
11/20/2023
|
+0.20 / +1.66%
|
12.00
|
12.40
|
11.60
|
12.25
|
12.16
|
12.25
|
1,634,900
|
|
|
11/17/2023
|
+0.75 / +6.64%
|
11.50
|
12.05
|
11.35
|
12.05
|
11.95
|
12.05
|
4,923,800
|
|
|
11/16/2023
|
+0.20 / +1.80%
|
11.05
|
11.30
|
10.95
|
11.30
|
11.06
|
11.30
|
723,800
|
|
|
11/15/2023
|
-0.10 / -0.89%
|
11.70
|
11.70
|
11.00
|
11.10
|
11.35
|
11.10
|
1,095,300
|
|
|
11/14/2023
|
+0.20 / +1.82%
|
11.30
|
11.30
|
10.90
|
11.20
|
11.11
|
11.20
|
810,700
|
|
|
11/13/2023
|
-0.15 / -1.35%
|
11.20
|
11.45
|
10.85
|
11.00
|
11.13
|
11.00
|
851,500
|
|
|
11/10/2023
|
-0.20 / -1.76%
|
11.15
|
11.50
|
10.95
|
11.15
|
11.26
|
11.15
|
1,575,900
|
|
|
11/9/2023
|
+0.30 / +2.71%
|
11.25
|
11.75
|
11.00
|
11.35
|
11.37
|
11.35
|
1,121,500
|
|
|
11/8/2023
|
+0.70 / +6.76%
|
10.25
|
11.05
|
10.25
|
11.05
|
10.83
|
11.05
|
1,375,900
|
|
|
11/7/2023
|
-0.30 / -2.82%
|
10.65
|
10.75
|
10.35
|
10.35
|
10.51
|
10.35
|
498,600
|
|
|
11/6/2023
|
+0.05 / +0.47%
|
10.60
|
10.85
|
10.50
|
10.65
|
10.63
|
10.65
|
594,100
|
|
|
11/3/2023
|
+0.45 / +4.43%
|
10.85
|
10.85
|
10.35
|
10.60
|
10.62
|
10.60
|
967,200
|
|
|
11/2/2023
|
+0.65 / +6.84%
|
9.80
|
10.15
|
9.80
|
10.15
|
10.12
|
10.15
|
399,500
|
|
|
11/1/2023
|
0.00 / 0.00%
|
9.50
|
9.87
|
9.01
|
9.50
|
9.37
|
9.50
|
482,200
|
|
|
10/31/2023
|
-0.50 / -5.00%
|
10.15
|
10.25
|
9.50
|
9.50
|
9.90
|
9.50
|
950,300
|
|
|
10/30/2023
|
-0.70 / -6.54%
|
10.55
|
10.60
|
10.00
|
10.00
|
10.26
|
10.00
|
423,500
|
|
|
10/27/2023
|
+0.25 / +2.39%
|
10.80
|
10.90
|
9.90
|
10.70
|
10.47
|
10.70
|
955,100
|
|
|
10/26/2023
|
-0.75 / -6.70%
|
10.60
|
10.80
|
10.45
|
10.45
|
10.47
|
10.45
|
854,300
|
|
|
10/25/2023
|
-0.10 / -0.88%
|
11.35
|
11.50
|
10.95
|
11.20
|
11.18
|
11.20
|
711,800
|
|
|
10/24/2023
|
+0.15 / +1.35%
|
11.45
|
11.45
|
10.75
|
11.30
|
11.09
|
11.30
|
665,000
|
|
|
10/23/2023
|
+0.35 / +3.24%
|
11.10
|
11.20
|
10.85
|
11.15
|
11.07
|
11.15
|
888,100
|
|
|
10/20/2023
|
+0.70 / +6.93%
|
10.15
|
10.80
|
10.00
|
10.80
|
10.45
|
10.80
|
747,800
|
|
|
10/19/2023
|
+0.05 / +0.50%
|
10.05
|
10.35
|
9.70
|
10.10
|
10.03
|
10.10
|
626,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|