|
|
Closing price on 12/20/2023
|
|
| Open |
11.00 |
| High |
11.25 |
| Low |
10.90 |
| Volume |
339,200 |
| Split-adjusted Price |
10.95 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2023
|
-0.05 / -0.45%
|
11.00
|
11.25
|
10.90
|
10.95
|
10.99
|
10.95
|
339,200
|
|
|
12/19/2023
|
-0.05 / -0.45%
|
11.00
|
11.20
|
10.70
|
11.00
|
10.84
|
11.00
|
641,000
|
|
|
12/18/2023
|
+0.20 / +1.84%
|
10.85
|
11.35
|
10.85
|
11.05
|
11.14
|
11.05
|
780,500
|
|
|
12/15/2023
|
-0.10 / -0.91%
|
10.95
|
11.05
|
10.70
|
10.85
|
10.85
|
10.85
|
552,700
|
|
|
12/14/2023
|
+0.05 / +0.46%
|
11.00
|
11.15
|
10.75
|
10.95
|
10.92
|
10.95
|
652,500
|
|
|
12/13/2023
|
-0.25 / -2.24%
|
11.20
|
11.40
|
10.80
|
10.90
|
11.04
|
10.90
|
926,000
|
|
|
12/12/2023
|
+0.15 / +1.36%
|
11.05
|
11.40
|
11.05
|
11.15
|
11.18
|
11.15
|
440,000
|
|
|
12/11/2023
|
-0.50 / -4.35%
|
11.50
|
11.50
|
10.95
|
11.00
|
11.13
|
11.00
|
1,267,300
|
|
|
12/8/2023
|
-0.25 / -2.13%
|
11.75
|
11.90
|
11.35
|
11.50
|
11.59
|
11.50
|
914,000
|
|
|
12/7/2023
|
+0.75 / +6.82%
|
11.20
|
11.75
|
11.20
|
11.75
|
11.65
|
11.75
|
4,226,700
|
|
|
12/6/2023
|
+0.15 / +1.38%
|
10.85
|
11.05
|
10.85
|
11.00
|
10.94
|
11.00
|
942,000
|
|
|
12/5/2023
|
-0.20 / -1.81%
|
11.25
|
11.25
|
10.80
|
10.85
|
10.97
|
10.85
|
960,700
|
|
|
12/4/2023
|
+0.25 / +2.31%
|
10.80
|
11.25
|
10.80
|
11.05
|
11.06
|
11.05
|
1,062,500
|
|
|
12/1/2023
|
-0.35 / -3.14%
|
10.40
|
11.00
|
10.40
|
10.80
|
10.59
|
10.80
|
2,430,000
|
|
|
11/30/2023
|
-0.10 / -0.89%
|
11.10
|
11.60
|
11.05
|
11.15
|
11.34
|
11.15
|
954,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:55:00 PM
|
|
|
|
|