|
Closing price on 2/21/2017
|
|
| Open |
4.55 |
| High |
4.80 |
| Low |
4.42 |
| Volume |
544,920 |
| Split-adjusted Price |
4.24 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2017
|
-0.05 / -1.05%
|
4.55
|
4.80
|
4.42
|
4.70
|
4.59
|
4.24
|
544,920
|
|
|
2/20/2017
|
-0.06 / -1.25%
|
4.81
|
4.81
|
4.51
|
4.75
|
4.67
|
4.28
|
311,020
|
|
|
2/17/2017
|
+0.02 / +0.42%
|
4.80
|
5.02
|
4.80
|
4.81
|
4.93
|
4.34
|
354,420
|
|
|
2/16/2017
|
+0.23 / +5.04%
|
4.86
|
4.87
|
4.70
|
4.79
|
4.86
|
4.32
|
1,807,600
|
|
|
2/15/2017
|
+0.29 / +6.79%
|
4.30
|
4.56
|
4.27
|
4.56
|
4.51
|
4.11
|
471,790
|
|
|
2/14/2017
|
+0.07 / +1.67%
|
4.39
|
4.39
|
4.20
|
4.27
|
4.26
|
3.85
|
10,340
|
|
|
2/13/2017
|
-0.05 / -1.18%
|
4.29
|
4.29
|
4.20
|
4.20
|
4.28
|
3.79
|
27,340
|
|
|
2/10/2017
|
+0.15 / +3.66%
|
4.30
|
4.35
|
4.20
|
4.25
|
4.28
|
3.83
|
88,990
|
|
|
2/9/2017
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.70
|
0
|
|
|
2/8/2017
|
+0.10 / +2.50%
|
4.10
|
4.10
|
3.80
|
4.10
|
3.99
|
3.70
|
10,280
|
|
|
2/7/2017
|
-0.25 / -5.88%
|
4.37
|
4.37
|
4.00
|
4.00
|
4.08
|
3.61
|
40,660
|
|
|
2/6/2017
|
+0.20 / +4.94%
|
4.10
|
4.33
|
4.00
|
4.25
|
4.24
|
3.83
|
69,850
|
|
|
2/3/2017
|
-0.05 / -1.22%
|
4.20
|
4.20
|
3.90
|
4.05
|
4.05
|
3.65
|
9,630
|
|
|
2/2/2017
|
0.00 / 0.00%
|
3.91
|
4.10
|
3.84
|
4.10
|
3.96
|
3.70
|
19,970
|
|
|
1/25/2017
|
+0.25 / +6.49%
|
3.84
|
4.10
|
3.83
|
4.10
|
3.86
|
3.70
|
48,940
|
|
|
1/24/2017
|
0.00 / 0.00%
|
3.60
|
3.86
|
3.60
|
3.85
|
3.73
|
3.47
|
1,430
|
|
|
1/23/2017
|
+0.15 / +4.05%
|
3.51
|
3.86
|
3.46
|
3.85
|
3.65
|
3.47
|
64,580
|
|
|
1/20/2017
|
+0.19 / +5.41%
|
3.70
|
3.70
|
3.51
|
3.70
|
3.65
|
3.34
|
930
|
|
|
1/19/2017
|
+0.01 / +0.29%
|
3.74
|
3.74
|
3.51
|
3.51
|
3.52
|
3.17
|
2,560
|
|
|
1/18/2017
|
-0.13 / -3.58%
|
3.63
|
3.63
|
3.50
|
3.50
|
3.51
|
3.16
|
1,140
|
|
|
1/17/2017
|
+0.23 / +6.76%
|
3.50
|
3.63
|
3.30
|
3.63
|
3.61
|
3.27
|
36,890
|
|
|
1/16/2017
|
-0.20 / -5.56%
|
3.60
|
3.60
|
3.40
|
3.40
|
3.58
|
3.07
|
3,350
|
|
|
1/13/2017
|
+0.10 / +2.86%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.25
|
10
|
|
|
1/12/2017
|
+0.08 / +2.34%
|
3.42
|
3.50
|
3.42
|
3.50
|
3.50
|
3.16
|
7,320
|
|
|
1/11/2017
|
-0.06 / -1.72%
|
3.50
|
3.50
|
3.41
|
3.42
|
3.46
|
3.08
|
3,920
|
|
|
1/10/2017
|
0.00 / 0.00%
|
3.48
|
3.48
|
3.48
|
3.48
|
3.48
|
3.14
|
260
|
|
|
1/9/2017
|
+0.06 / +1.75%
|
3.50
|
3.50
|
3.48
|
3.48
|
3.49
|
3.14
|
42,230
|
|
|
1/6/2017
|
-0.22 / -6.04%
|
3.50
|
3.60
|
3.42
|
3.42
|
3.48
|
3.08
|
15,800
|
|
|
1/5/2017
|
+0.04 / +1.11%
|
3.64
|
3.65
|
3.46
|
3.64
|
3.60
|
3.28
|
2,940
|
|
|
1/4/2017
|
+0.06 / +1.69%
|
3.60
|
3.60
|
3.52
|
3.60
|
3.55
|
3.25
|
6,200
|
|
|