|
|
Closing price on 11/5/2024
|
|
| Open |
13.25 |
| High |
13.90 |
| Low |
12.50 |
| Volume |
1,956,500 |
| Split-adjusted Price |
12.80 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/10/2024
|
+0.07 / +1.00%
|
7.01
|
7.17
|
7.01
|
7.08
|
7.12
|
7.08
|
877,400
|
|
|
10/9/2024
|
+0.20 / +2.94%
|
6.91
|
7.23
|
6.85
|
7.01
|
7.08
|
7.01
|
811,000
|
|
|
10/8/2024
|
0.00 / 0.00%
|
6.81
|
6.88
|
6.77
|
6.81
|
6.81
|
6.81
|
389,800
|
|
|
10/7/2024
|
0.00 / 0.00%
|
6.99
|
6.99
|
6.81
|
6.81
|
6.84
|
6.81
|
459,100
|
|
|
10/4/2024
|
-0.09 / -1.30%
|
7.08
|
7.08
|
6.70
|
6.81
|
6.85
|
6.81
|
286,800
|
|
|
10/3/2024
|
-0.19 / -2.68%
|
7.08
|
7.10
|
6.90
|
6.90
|
6.98
|
6.90
|
786,200
|
|
|
10/2/2024
|
-0.05 / -0.70%
|
6.93
|
7.13
|
6.93
|
7.09
|
7.02
|
7.09
|
614,000
|
|
|
10/1/2024
|
+0.41 / +6.09%
|
6.74
|
7.20
|
6.74
|
7.14
|
7.10
|
7.14
|
2,389,100
|
|
|
9/30/2024
|
0.00 / 0.00%
|
6.66
|
6.78
|
6.66
|
6.73
|
6.73
|
6.73
|
446,700
|
|
|
9/27/2024
|
+0.03 / +0.45%
|
6.65
|
6.80
|
6.65
|
6.73
|
6.73
|
6.73
|
674,200
|
|
|
9/26/2024
|
-0.01 / -0.15%
|
6.79
|
6.80
|
6.66
|
6.70
|
6.71
|
6.70
|
503,200
|
|
|
9/25/2024
|
+0.10 / +1.51%
|
6.62
|
6.80
|
6.62
|
6.71
|
6.73
|
6.71
|
372,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:35:02 PM
|
|
|
|
|