|
|
Closing price on 2/23/2022
|
|
| Open |
13.90 |
| High |
14.50 |
| Low |
13.75 |
| Volume |
713,100 |
| Split-adjusted Price |
14.10 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2022
|
+0.20 / +1.44%
|
13.90
|
14.50
|
13.75
|
14.10
|
14.14
|
14.10
|
713,100
|
|
|
2/22/2022
|
-0.65 / -4.47%
|
14.00
|
14.50
|
13.55
|
13.90
|
13.92
|
13.90
|
1,321,300
|
|
|
2/21/2022
|
+0.70 / +5.05%
|
13.90
|
14.80
|
13.70
|
14.55
|
14.35
|
14.55
|
1,572,700
|
|
|
2/18/2022
|
+0.70 / +5.32%
|
13.00
|
13.90
|
12.85
|
13.85
|
13.42
|
13.85
|
969,700
|
|
|
2/17/2022
|
+0.05 / +0.38%
|
13.30
|
13.45
|
13.00
|
13.15
|
13.25
|
13.15
|
857,400
|
|
|
2/16/2022
|
+0.85 / +6.94%
|
12.75
|
13.10
|
12.55
|
13.10
|
13.00
|
13.10
|
1,493,500
|
|
|
2/15/2022
|
+0.30 / +2.51%
|
11.80
|
12.50
|
11.80
|
12.25
|
12.18
|
12.25
|
450,900
|
|
|
2/14/2022
|
-0.65 / -5.16%
|
11.75
|
12.40
|
11.75
|
11.95
|
11.97
|
11.95
|
1,042,300
|
|
|
2/11/2022
|
-0.50 / -3.82%
|
12.60
|
13.00
|
12.45
|
12.60
|
12.68
|
12.60
|
774,400
|
|
|
2/10/2022
|
-0.15 / -1.13%
|
13.20
|
13.70
|
12.95
|
13.10
|
13.20
|
13.10
|
582,100
|
|
|
2/9/2022
|
+0.65 / +5.16%
|
12.00
|
13.45
|
11.75
|
13.25
|
12.39
|
13.25
|
1,356,100
|
|
|
2/8/2022
|
-0.25 / -1.95%
|
12.80
|
13.20
|
12.20
|
12.60
|
12.74
|
12.60
|
1,377,200
|
|
|
2/7/2022
|
+0.80 / +6.64%
|
12.45
|
12.85
|
12.00
|
12.85
|
12.48
|
12.85
|
633,100
|
|
|
1/28/2022
|
+0.75 / +6.64%
|
10.70
|
12.05
|
10.55
|
12.05
|
10.76
|
12.05
|
1,663,200
|
|
|
1/27/2022
|
-0.80 / -6.61%
|
11.35
|
12.15
|
11.30
|
11.30
|
11.42
|
11.30
|
1,117,100
|
|
|
1/26/2022
|
-0.90 / -6.92%
|
12.90
|
13.40
|
12.10
|
12.10
|
12.18
|
12.10
|
1,902,400
|
|
|
1/25/2022
|
-0.95 / -6.81%
|
13.00
|
13.10
|
13.00
|
13.00
|
13.00
|
13.00
|
3,074,800
|
|
|
1/24/2022
|
-1.05 / -7.00%
|
15.20
|
15.20
|
13.95
|
13.95
|
14.30
|
13.95
|
1,331,200
|
|
|
1/21/2022
|
+0.95 / +6.76%
|
14.55
|
15.00
|
14.40
|
15.00
|
14.91
|
15.00
|
1,441,100
|
|
|
1/20/2022
|
-1.05 / -6.95%
|
14.05
|
15.80
|
14.05
|
14.05
|
14.26
|
14.05
|
7,856,200
|
|
|
1/19/2022
|
-1.10 / -6.79%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
40,000
|
|
|
1/18/2022
|
-1.20 / -6.90%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
37,000
|
|
|
1/17/2022
|
-1.30 / -6.95%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
196,000
|
|
|
1/14/2022
|
-1.40 / -6.97%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
358,800
|
|
|
1/13/2022
|
-1.50 / -6.94%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
201,600
|
|
|
1/12/2022
|
-1.60 / -6.90%
|
21.60
|
22.70
|
21.60
|
21.60
|
21.72
|
21.60
|
2,439,700
|
|
|
1/11/2022
|
+1.45 / +6.67%
|
21.45
|
23.25
|
20.50
|
23.20
|
22.09
|
23.20
|
5,047,400
|
|
|
1/10/2022
|
+1.40 / +6.88%
|
21.75
|
21.75
|
21.00
|
21.75
|
21.73
|
21.75
|
3,067,500
|
|
|
1/7/2022
|
+1.30 / +6.82%
|
20.35
|
20.35
|
19.10
|
20.35
|
20.28
|
20.35
|
5,782,800
|
|
|
1/6/2022
|
+1.20 / +6.72%
|
19.05
|
19.05
|
19.05
|
19.05
|
19.05
|
19.05
|
578,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|