|
Closing price on 2/22/2021
|
|
| Open |
8.78 |
| High |
8.78 |
| Low |
8.58 |
| Volume |
558,600 |
| Split-adjusted Price |
8.78 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2021
|
+0.57 / +6.94%
|
8.78
|
8.78
|
8.58
|
8.78
|
8.78
|
8.78
|
558,600
|
|
|
2/19/2021
|
+0.53 / +6.90%
|
7.68
|
8.21
|
7.65
|
8.21
|
7.68
|
8.21
|
548,700
|
|
|
2/18/2021
|
+0.20 / +2.67%
|
7.48
|
7.75
|
7.42
|
7.68
|
7.48
|
7.68
|
507,600
|
|
|
2/17/2021
|
+0.18 / +2.47%
|
7.30
|
7.50
|
7.30
|
7.48
|
7.43
|
7.48
|
266,000
|
|
|
2/9/2021
|
+0.19 / +2.67%
|
7.39
|
7.39
|
7.00
|
7.30
|
7.22
|
7.30
|
175,800
|
|
|
2/8/2021
|
-0.49 / -6.45%
|
7.63
|
7.64
|
7.09
|
7.11
|
7.33
|
7.11
|
288,600
|
|
|
2/5/2021
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.50
|
7.60
|
7.63
|
7.60
|
251,200
|
|
|
2/4/2021
|
+0.10 / +1.33%
|
7.50
|
7.79
|
7.48
|
7.60
|
7.53
|
7.60
|
280,500
|
|
|
2/3/2021
|
+0.31 / +4.31%
|
7.19
|
7.65
|
7.19
|
7.50
|
7.48
|
7.50
|
250,000
|
|
|
2/2/2021
|
+0.02 / +0.28%
|
6.80
|
7.30
|
6.80
|
7.19
|
7.14
|
7.19
|
364,500
|
|
|
2/1/2021
|
-0.53 / -6.88%
|
7.30
|
7.69
|
7.17
|
7.17
|
7.32
|
7.17
|
420,300
|
|
|
1/29/2021
|
+0.31 / +4.19%
|
6.88
|
7.90
|
6.88
|
7.70
|
7.23
|
7.70
|
1,000,100
|
|
|
1/28/2021
|
-0.55 / -6.93%
|
7.80
|
8.10
|
7.39
|
7.39
|
7.49
|
7.39
|
875,100
|
|
|
1/27/2021
|
-0.15 / -1.85%
|
8.10
|
8.10
|
7.60
|
7.94
|
7.88
|
7.94
|
797,700
|
|
|
1/26/2021
|
-0.33 / -3.92%
|
8.40
|
8.42
|
7.85
|
8.09
|
8.20
|
8.09
|
572,200
|
|
|
1/25/2021
|
-0.28 / -3.22%
|
8.60
|
8.86
|
8.42
|
8.42
|
8.59
|
8.42
|
676,400
|
|
|
1/22/2021
|
+0.14 / +1.64%
|
8.80
|
8.89
|
8.42
|
8.70
|
8.69
|
8.70
|
904,700
|
|
|
1/21/2021
|
+0.56 / +7.00%
|
8.00
|
8.56
|
7.98
|
8.56
|
8.32
|
8.56
|
832,200
|
|
|
1/20/2021
|
-0.46 / -5.44%
|
8.46
|
8.50
|
7.87
|
8.00
|
8.11
|
8.00
|
763,000
|
|
|
1/19/2021
|
-0.63 / -6.93%
|
9.09
|
9.20
|
8.46
|
8.46
|
8.85
|
8.46
|
700,300
|
|
|
1/18/2021
|
+0.04 / +0.44%
|
9.05
|
9.25
|
9.00
|
9.09
|
9.11
|
9.09
|
971,100
|
|
|
1/15/2021
|
+0.10 / +1.12%
|
8.80
|
9.18
|
8.80
|
9.05
|
9.01
|
9.05
|
1,229,300
|
|
|
1/14/2021
|
-0.17 / -1.86%
|
9.12
|
9.12
|
8.92
|
8.95
|
9.01
|
8.95
|
1,078,300
|
|
|
1/13/2021
|
-0.25 / -2.67%
|
9.35
|
9.36
|
9.12
|
9.12
|
9.29
|
9.12
|
704,700
|
|
|
1/12/2021
|
-0.01 / -0.11%
|
9.40
|
9.40
|
9.28
|
9.37
|
9.33
|
9.37
|
656,600
|
|
|
1/11/2021
|
+0.08 / +0.86%
|
9.40
|
9.54
|
9.30
|
9.38
|
9.38
|
9.38
|
857,500
|
|
|
1/8/2021
|
+0.15 / +1.64%
|
9.60
|
9.60
|
9.20
|
9.30
|
9.47
|
9.30
|
792,300
|
|
|
1/7/2021
|
+0.23 / +2.58%
|
8.92
|
9.15
|
8.92
|
9.15
|
9.04
|
9.15
|
811,600
|
|
|
1/6/2021
|
-0.27 / -2.94%
|
9.19
|
9.22
|
8.82
|
8.92
|
9.12
|
8.92
|
882,400
|
|
|
1/5/2021
|
-0.01 / -0.11%
|
9.15
|
9.25
|
9.14
|
9.19
|
9.19
|
9.19
|
611,300
|
|
|