|
|
Closing price on 11/3/2020
|
|
| Open |
5.63 |
| High |
5.75 |
| Low |
5.63 |
| Volume |
116,250 |
| Split-adjusted Price |
5.71 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/3/2020
|
+0.06 / +1.06%
|
5.63
|
5.75
|
5.63
|
5.71
|
5.67
|
5.71
|
116,250
|
|
|
11/2/2020
|
+0.02 / +0.36%
|
5.65
|
5.69
|
5.62
|
5.65
|
5.64
|
5.65
|
115,570
|
|
|
10/30/2020
|
0.00 / 0.00%
|
5.70
|
5.71
|
5.63
|
5.63
|
5.65
|
5.63
|
120,910
|
|
|
10/29/2020
|
+0.05 / +0.90%
|
5.46
|
5.88
|
5.46
|
5.63
|
5.57
|
5.63
|
196,650
|
|
|
10/28/2020
|
-0.22 / -3.79%
|
5.80
|
5.80
|
5.57
|
5.58
|
5.67
|
5.58
|
234,430
|
|
|
10/27/2020
|
-0.14 / -2.36%
|
5.90
|
5.98
|
5.80
|
5.80
|
5.85
|
5.80
|
212,300
|
|
|
10/26/2020
|
-0.01 / -0.17%
|
5.95
|
6.05
|
5.94
|
5.94
|
5.98
|
5.94
|
129,740
|
|
|
10/23/2020
|
+0.02 / +0.34%
|
5.99
|
6.00
|
5.94
|
5.95
|
5.97
|
5.95
|
87,260
|
|
|
10/22/2020
|
-0.03 / -0.50%
|
5.98
|
6.00
|
5.90
|
5.93
|
5.93
|
5.93
|
260,470
|
|
|
10/21/2020
|
-0.07 / -1.16%
|
6.05
|
6.08
|
5.96
|
5.96
|
6.00
|
5.96
|
302,100
|
|
|
10/20/2020
|
+0.02 / +0.33%
|
6.00
|
6.09
|
6.00
|
6.03
|
6.04
|
6.03
|
145,020
|
|
|
10/19/2020
|
-0.07 / -1.15%
|
6.18
|
6.18
|
6.00
|
6.01
|
6.03
|
6.01
|
424,350
|
|
|
10/16/2020
|
-0.08 / -1.30%
|
6.15
|
6.17
|
6.04
|
6.08
|
6.07
|
6.08
|
266,250
|
|
|
10/15/2020
|
-0.02 / -0.32%
|
6.20
|
6.23
|
6.09
|
6.16
|
6.15
|
6.16
|
132,360
|
|
|
10/14/2020
|
+0.16 / +2.66%
|
6.00
|
6.44
|
6.00
|
6.18
|
6.19
|
6.18
|
309,940
|
|
|
10/13/2020
|
-0.10 / -1.63%
|
6.12
|
6.12
|
6.00
|
6.02
|
6.04
|
6.02
|
385,810
|
|
|
10/12/2020
|
-0.09 / -1.45%
|
6.21
|
6.21
|
6.12
|
6.12
|
6.16
|
6.12
|
552,730
|
|
|
10/9/2020
|
0.00 / 0.00%
|
6.21
|
6.30
|
6.18
|
6.21
|
6.21
|
6.21
|
337,420
|
|
|
10/8/2020
|
-0.11 / -1.74%
|
6.32
|
6.34
|
6.21
|
6.21
|
6.27
|
6.21
|
412,260
|
|
|
10/7/2020
|
-0.10 / -1.56%
|
6.34
|
6.49
|
6.29
|
6.32
|
6.34
|
6.32
|
285,950
|
|
|
10/6/2020
|
-0.01 / -0.16%
|
6.53
|
6.53
|
6.38
|
6.42
|
6.43
|
6.42
|
208,560
|
|
|
10/5/2020
|
+0.05 / +0.78%
|
6.50
|
6.50
|
6.38
|
6.43
|
6.43
|
6.43
|
453,610
|
|
|
10/2/2020
|
+0.16 / +2.57%
|
6.22
|
6.53
|
6.20
|
6.38
|
6.39
|
6.38
|
923,850
|
|
|
10/1/2020
|
+0.01 / +0.16%
|
6.21
|
6.27
|
6.18
|
6.22
|
6.22
|
6.22
|
372,960
|
|
|
9/30/2020
|
+0.01 / +0.16%
|
6.20
|
6.24
|
6.17
|
6.21
|
6.19
|
6.21
|
167,170
|
|
|
9/29/2020
|
-0.04 / -0.64%
|
6.21
|
6.30
|
6.18
|
6.20
|
6.22
|
6.20
|
262,780
|
|
|
9/28/2020
|
+0.08 / +1.30%
|
6.16
|
6.24
|
6.11
|
6.24
|
6.17
|
6.24
|
286,790
|
|
|
9/25/2020
|
-0.07 / -1.12%
|
6.23
|
6.23
|
6.12
|
6.16
|
6.17
|
6.16
|
273,990
|
|
|
9/24/2020
|
-0.06 / -0.95%
|
6.29
|
6.30
|
6.22
|
6.23
|
6.25
|
6.23
|
347,520
|
|
|
9/23/2020
|
+0.03 / +0.48%
|
6.28
|
6.34
|
6.24
|
6.29
|
6.26
|
6.29
|
465,560
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
396,500
|
5.50
|
-3.51%
|
|
|
|
AGG
|
880,700
|
23.80
|
-2.26%
|
|
|
|
API
|
969,100
|
7.30
|
-5.19%
|
|
|
|
ASM
|
1,393,600
|
10.95
|
-1.35%
|
|
|
|
BCR
|
952,100
|
6.00
|
0.00%
|
|
|
|
BII
|
267,500
|
0.90
|
0.00%
|
|
|
|
BVL
|
7,600
|
10.80
|
0.00%
|
|
|
|
C21
|
2,000
|
17.00
|
0.00%
|
|
|
|
CCI
|
1,600
|
21.00
|
-2.33%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|