|
Closing price on 12/9/2019
|
|
| Open |
4.19 |
| High |
4.29 |
| Low |
4.18 |
| Volume |
231,470 |
| Split-adjusted Price |
4.22 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2019
|
+0.04 / +0.96%
|
4.19
|
4.29
|
4.18
|
4.22
|
4.22
|
4.22
|
231,470
|
|
|
12/6/2019
|
+0.01 / +0.24%
|
4.14
|
4.28
|
4.13
|
4.18
|
4.15
|
4.18
|
80,170
|
|
|
12/5/2019
|
0.00 / 0.00%
|
4.39
|
4.39
|
4.15
|
4.17
|
4.18
|
4.17
|
85,010
|
|
|
12/4/2019
|
-0.08 / -1.88%
|
4.11
|
4.20
|
4.11
|
4.17
|
4.14
|
4.17
|
148,690
|
|
|
12/3/2019
|
-0.05 / -1.16%
|
4.30
|
4.30
|
4.19
|
4.25
|
4.22
|
4.25
|
202,610
|
|
|
12/2/2019
|
-0.05 / -1.15%
|
4.39
|
4.39
|
4.25
|
4.30
|
4.31
|
4.30
|
79,840
|
|
|
11/29/2019
|
-0.04 / -0.91%
|
4.30
|
4.38
|
4.30
|
4.35
|
4.32
|
4.35
|
107,270
|
|
|
11/28/2019
|
0.00 / 0.00%
|
4.43
|
4.43
|
4.30
|
4.39
|
4.37
|
4.39
|
92,450
|
|
|
11/27/2019
|
+0.02 / +0.46%
|
4.40
|
4.40
|
4.37
|
4.39
|
4.37
|
4.39
|
111,620
|
|
|
11/26/2019
|
0.00 / 0.00%
|
4.16
|
4.47
|
4.16
|
4.37
|
4.42
|
4.37
|
134,300
|
|
|
11/25/2019
|
-0.01 / -0.23%
|
4.38
|
4.41
|
4.37
|
4.37
|
4.39
|
4.37
|
82,950
|
|
|
11/22/2019
|
-0.02 / -0.45%
|
4.40
|
4.49
|
4.38
|
4.38
|
4.40
|
4.38
|
99,860
|
|
|
11/21/2019
|
-0.07 / -1.57%
|
4.45
|
4.45
|
4.40
|
4.40
|
4.41
|
4.40
|
62,990
|
|
|
11/20/2019
|
-0.01 / -0.22%
|
4.48
|
4.50
|
4.38
|
4.47
|
4.41
|
4.47
|
50,140
|
|
|
11/19/2019
|
+0.08 / +1.82%
|
4.40
|
4.48
|
4.39
|
4.48
|
4.40
|
4.48
|
54,340
|
|
|
11/18/2019
|
-0.06 / -1.35%
|
4.44
|
4.45
|
4.40
|
4.40
|
4.41
|
4.40
|
77,490
|
|
|
11/15/2019
|
-0.02 / -0.45%
|
4.52
|
4.52
|
4.46
|
4.46
|
4.49
|
4.46
|
33,050
|
|
|
11/14/2019
|
-0.05 / -1.10%
|
4.52
|
4.53
|
4.43
|
4.48
|
4.47
|
4.48
|
47,240
|
|
|
11/13/2019
|
+0.03 / +0.67%
|
4.50
|
4.53
|
4.45
|
4.53
|
4.48
|
4.53
|
144,780
|
|
|
11/12/2019
|
-0.01 / -0.22%
|
4.56
|
4.56
|
4.48
|
4.50
|
4.50
|
4.50
|
100,900
|
|
|
11/11/2019
|
-0.03 / -0.66%
|
4.59
|
4.59
|
4.47
|
4.51
|
4.50
|
4.51
|
90,890
|
|
|
11/8/2019
|
-0.01 / -0.22%
|
4.50
|
4.56
|
4.50
|
4.54
|
4.51
|
4.54
|
97,840
|
|
|
11/7/2019
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.50
|
4.55
|
4.51
|
4.55
|
125,050
|
|
|
11/6/2019
|
-0.01 / -0.22%
|
4.55
|
4.61
|
4.50
|
4.55
|
4.52
|
4.55
|
97,380
|
|
|
11/5/2019
|
-0.02 / -0.44%
|
4.58
|
4.59
|
4.50
|
4.56
|
4.54
|
4.56
|
156,940
|
|
|
11/4/2019
|
-0.07 / -1.51%
|
4.59
|
4.66
|
4.57
|
4.58
|
4.59
|
4.58
|
82,100
|
|
|
11/1/2019
|
-0.02 / -0.43%
|
4.67
|
4.67
|
4.57
|
4.65
|
4.63
|
4.65
|
51,240
|
|
|
10/31/2019
|
+0.10 / +2.19%
|
4.88
|
4.88
|
4.60
|
4.67
|
4.76
|
4.67
|
316,580
|
|
|
10/30/2019
|
-0.02 / -0.44%
|
4.52
|
4.62
|
4.52
|
4.57
|
4.57
|
4.57
|
62,210
|
|
|
10/29/2019
|
0.00 / 0.00%
|
4.64
|
4.64
|
4.54
|
4.59
|
4.56
|
4.59
|
137,800
|
|
|