|
|
Closing price on 12/9/2014
|
|
| Open |
10.90 |
| High |
11.20 |
| Low |
10.40 |
| Volume |
2,020,020 |
| Split-adjusted Price |
9.56 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2014
|
-0.30 / -2.75%
|
10.90
|
11.20
|
10.40
|
10.60
|
10.60
|
9.56
|
2,020,020
|
|
|
12/8/2014
|
+0.20 / +1.87%
|
10.90
|
11.30
|
10.70
|
10.90
|
10.90
|
9.83
|
1,284,770
|
|
|
12/5/2014
|
+0.10 / +0.94%
|
10.70
|
11.00
|
10.60
|
10.70
|
10.70
|
9.65
|
1,065,000
|
|
|
12/4/2014
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.50
|
10.60
|
10.60
|
9.56
|
632,850
|
|
|
12/3/2014
|
+0.10 / +0.95%
|
10.50
|
10.90
|
10.50
|
10.60
|
10.60
|
9.56
|
988,460
|
|
|
12/2/2014
|
-0.20 / -1.87%
|
10.70
|
10.80
|
10.50
|
10.50
|
10.50
|
9.47
|
1,063,070
|
|
|
12/1/2014
|
-0.20 / -1.83%
|
10.80
|
11.00
|
10.70
|
10.70
|
10.70
|
9.65
|
630,212
|
|
|
11/28/2014
|
+0.50 / +4.81%
|
10.40
|
11.10
|
10.40
|
10.90
|
10.90
|
9.83
|
1,872,290
|
|
|
11/27/2014
|
+0.10 / +0.97%
|
10.20
|
10.40
|
10.10
|
10.40
|
10.40
|
9.38
|
555,530
|
|
|
11/26/2014
|
-0.10 / -0.96%
|
10.60
|
10.60
|
10.00
|
10.30
|
10.30
|
9.29
|
936,510
|
|
|
11/25/2014
|
+0.20 / +1.96%
|
10.20
|
10.40
|
10.10
|
10.40
|
10.40
|
9.38
|
595,110
|
|
|
11/24/2014
|
-0.20 / -1.92%
|
10.30
|
10.40
|
10.00
|
10.20
|
10.20
|
9.20
|
396,090
|
|
|
11/21/2014
|
-0.10 / -0.95%
|
10.90
|
10.90
|
10.20
|
10.40
|
10.40
|
9.38
|
1,322,690
|
|
|
11/20/2014
|
+0.60 / +6.06%
|
9.90
|
10.50
|
9.80
|
10.50
|
10.50
|
9.47
|
1,426,630
|
|
|
11/19/2014
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.60
|
9.90
|
9.90
|
8.93
|
441,860
|
|
|
11/18/2014
|
-0.40 / -3.85%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.00
|
9.02
|
925,400
|
|
|
11/17/2014
|
-0.10 / -0.95%
|
10.40
|
10.70
|
10.40
|
10.40
|
10.40
|
9.38
|
732,350
|
|
|
11/14/2014
|
+0.10 / +0.96%
|
10.40
|
10.60
|
10.10
|
10.50
|
10.50
|
9.47
|
723,490
|
|
|
11/13/2014
|
+0.60 / +6.12%
|
9.90
|
10.40
|
9.90
|
10.40
|
10.40
|
9.38
|
1,615,810
|
|
|
11/12/2014
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.70
|
9.80
|
9.80
|
8.84
|
319,100
|
|
|
11/11/2014
|
-0.20 / -2.00%
|
9.90
|
10.00
|
9.70
|
9.80
|
9.80
|
8.84
|
356,010
|
|
|
11/10/2014
|
+0.30 / +3.09%
|
9.70
|
10.00
|
9.70
|
10.00
|
10.00
|
9.02
|
643,000
|
|
|
11/7/2014
|
+0.30 / +3.19%
|
9.40
|
9.70
|
9.40
|
9.70
|
9.70
|
8.75
|
575,550
|
|
|
11/6/2014
|
-0.10 / -1.05%
|
9.70
|
9.70
|
9.30
|
9.40
|
9.40
|
8.48
|
588,920
|
|
|
11/5/2014
|
-0.10 / -1.04%
|
9.70
|
9.70
|
9.40
|
9.50
|
9.50
|
8.57
|
427,790
|
|
|
11/4/2014
|
-0.30 / -3.03%
|
10.00
|
10.00
|
9.60
|
9.60
|
9.60
|
8.66
|
395,670
|
|
|
11/3/2014
|
+0.10 / +1.02%
|
10.10
|
10.10
|
9.80
|
9.90
|
9.90
|
8.93
|
186,950
|
|
|
10/31/2014
|
+0.10 / +1.03%
|
9.50
|
10.00
|
9.50
|
9.80
|
9.80
|
8.84
|
395,210
|
|
|
10/30/2014
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.50
|
9.70
|
9.70
|
8.75
|
129,820
|
|
|
10/29/2014
|
+0.10 / +1.03%
|
9.80
|
9.90
|
9.70
|
9.80
|
9.80
|
8.84
|
145,390
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|