|
Closing price on 12/27/2016
|
|
| Open |
3.35 |
| High |
3.50 |
| Low |
3.22 |
| Volume |
97,790 |
| Split-adjusted Price |
3.16 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/27/2016
|
+0.05 / +1.45%
|
3.35
|
3.50
|
3.22
|
3.50
|
3.34
|
3.16
|
97,790
|
|
|
12/26/2016
|
-0.08 / -2.27%
|
3.47
|
3.48
|
3.30
|
3.45
|
3.38
|
3.11
|
48,780
|
|
|
12/23/2016
|
+0.04 / +1.15%
|
3.25
|
3.53
|
3.25
|
3.53
|
3.36
|
3.18
|
7,450
|
|
|
12/22/2016
|
-0.06 / -1.69%
|
3.43
|
3.49
|
3.42
|
3.49
|
3.46
|
3.15
|
19,360
|
|
|
12/21/2016
|
+0.10 / +2.90%
|
3.40
|
3.55
|
3.40
|
3.55
|
3.45
|
3.20
|
48,740
|
|
|
12/20/2016
|
-0.13 / -3.63%
|
3.45
|
3.45
|
3.45
|
3.45
|
3.45
|
3.11
|
35,070
|
|
|
12/19/2016
|
+0.16 / +4.68%
|
3.22
|
3.58
|
3.22
|
3.58
|
3.46
|
3.23
|
15,600
|
|
|
12/16/2016
|
+0.03 / +0.88%
|
3.30
|
3.42
|
3.30
|
3.42
|
3.36
|
3.08
|
34,800
|
|
|
12/15/2016
|
-0.01 / -0.29%
|
3.29
|
3.40
|
3.17
|
3.39
|
3.23
|
3.06
|
61,270
|
|
|
12/14/2016
|
-0.10 / -2.86%
|
3.70
|
3.70
|
3.34
|
3.40
|
3.54
|
3.07
|
11,910
|
|
|
12/13/2016
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.30
|
3.50
|
3.46
|
3.16
|
39,030
|
|
|
12/12/2016
|
-0.20 / -5.41%
|
3.80
|
3.80
|
3.50
|
3.50
|
3.53
|
3.16
|
44,250
|
|
|
12/9/2016
|
-0.10 / -2.63%
|
3.68
|
3.84
|
3.68
|
3.70
|
3.73
|
3.34
|
8,470
|
|
|
12/8/2016
|
+0.01 / +0.26%
|
3.82
|
3.82
|
3.70
|
3.80
|
3.81
|
3.43
|
5,770
|
|
|
12/7/2016
|
0.00 / 0.00%
|
3.79
|
3.79
|
3.70
|
3.79
|
3.77
|
3.42
|
7,020
|
|
|
12/6/2016
|
-0.01 / -0.26%
|
3.72
|
3.79
|
3.60
|
3.79
|
3.69
|
3.42
|
4,610
|
|
|
12/5/2016
|
-0.04 / -1.04%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.75
|
3.43
|
7,470
|
|
|
12/2/2016
|
0.00 / 0.00%
|
3.83
|
3.84
|
3.72
|
3.84
|
3.79
|
3.46
|
43,270
|
|
|
12/1/2016
|
0.00 / 0.00%
|
3.59
|
3.90
|
3.59
|
3.84
|
3.84
|
3.46
|
87,520
|
|
|
11/30/2016
|
+0.04 / +1.05%
|
3.91
|
3.91
|
3.75
|
3.84
|
3.85
|
3.46
|
13,500
|
|
|
11/29/2016
|
+0.08 / +2.15%
|
3.85
|
3.88
|
3.75
|
3.80
|
3.83
|
3.43
|
16,450
|
|
|
11/28/2016
|
-0.18 / -4.62%
|
3.86
|
3.90
|
3.72
|
3.72
|
3.84
|
3.35
|
17,950
|
|
|
11/25/2016
|
0.00 / 0.00%
|
3.94
|
3.94
|
3.86
|
3.90
|
3.86
|
3.52
|
9,060
|
|
|
11/24/2016
|
-0.05 / -1.27%
|
3.88
|
3.95
|
3.87
|
3.90
|
3.90
|
3.52
|
31,010
|
|
|
11/23/2016
|
+0.05 / +1.28%
|
3.95
|
3.95
|
3.95
|
3.95
|
3.95
|
3.56
|
250
|
|
|
11/22/2016
|
-0.07 / -1.76%
|
3.99
|
3.99
|
3.85
|
3.90
|
3.89
|
3.52
|
15,940
|
|
|
11/21/2016
|
-0.03 / -0.75%
|
3.90
|
3.97
|
3.85
|
3.97
|
3.90
|
3.58
|
34,630
|
|
|
11/18/2016
|
+0.05 / +1.27%
|
3.85
|
4.04
|
3.85
|
4.00
|
4.00
|
3.61
|
21,010
|
|
|
11/17/2016
|
0.00 / 0.00%
|
4.05
|
4.05
|
3.95
|
3.95
|
4.04
|
3.56
|
14,360
|
|
|
11/16/2016
|
+0.09 / +2.33%
|
3.85
|
3.96
|
3.85
|
3.95
|
3.90
|
3.56
|
22,280
|
|
|