|
|
Closing price on 2/28/2018
|
|
| Open |
13.90 |
| High |
14.40 |
| Low |
13.80 |
| Volume |
1,355,350 |
| Split-adjusted Price |
13.10 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2018
|
+0.20 / +1.45%
|
13.90
|
14.40
|
13.80
|
14.00
|
14.09
|
13.10
|
1,355,350
|
|
|
2/27/2018
|
+0.90 / +6.98%
|
12.70
|
13.80
|
12.60
|
13.80
|
13.30
|
12.92
|
2,030,450
|
|
|
2/26/2018
|
-0.30 / -2.27%
|
13.10
|
13.10
|
12.60
|
12.90
|
12.81
|
12.07
|
1,492,030
|
|
|
2/23/2018
|
-0.10 / -0.75%
|
13.20
|
13.40
|
13.00
|
13.20
|
13.13
|
12.36
|
1,236,730
|
|
|
2/22/2018
|
0.00 / 0.00%
|
13.20
|
13.30
|
12.70
|
13.30
|
12.97
|
12.45
|
1,029,360
|
|
|
2/21/2018
|
+0.20 / +1.53%
|
13.20
|
13.40
|
13.00
|
13.30
|
13.18
|
12.45
|
810,430
|
|
|
2/13/2018
|
+0.60 / +4.80%
|
12.60
|
13.10
|
12.50
|
13.10
|
12.76
|
12.26
|
845,720
|
|
|
2/12/2018
|
+0.45 / +3.73%
|
11.95
|
12.50
|
11.90
|
12.50
|
12.19
|
11.70
|
1,087,650
|
|
|
2/9/2018
|
-0.90 / -6.95%
|
12.10
|
12.30
|
12.05
|
12.05
|
12.09
|
11.28
|
1,181,620
|
|
|
2/8/2018
|
-0.15 / -1.15%
|
13.10
|
13.30
|
12.75
|
12.95
|
12.98
|
12.12
|
1,103,830
|
|
|
2/7/2018
|
+0.40 / +3.15%
|
12.90
|
13.55
|
12.70
|
13.10
|
13.12
|
12.26
|
1,955,910
|
|
|
2/6/2018
|
-0.95 / -6.96%
|
12.70
|
13.10
|
12.70
|
12.70
|
12.74
|
11.89
|
814,540
|
|
|
2/5/2018
|
-1.00 / -6.83%
|
14.30
|
14.30
|
13.65
|
13.65
|
13.79
|
12.78
|
2,161,580
|
|
|
2/2/2018
|
+0.05 / +0.34%
|
14.60
|
14.80
|
14.20
|
14.65
|
14.43
|
13.71
|
1,269,040
|
|
|
2/1/2018
|
-0.20 / -1.35%
|
14.70
|
15.00
|
14.40
|
14.60
|
14.58
|
13.67
|
1,948,880
|
|
|
1/31/2018
|
-0.60 / -3.90%
|
15.70
|
16.25
|
14.80
|
14.80
|
15.63
|
13.85
|
2,983,090
|
|
|
1/30/2018
|
+1.00 / +6.94%
|
14.30
|
15.40
|
14.00
|
15.40
|
14.74
|
14.41
|
2,452,300
|
|
|
1/29/2018
|
-0.40 / -2.70%
|
14.80
|
14.80
|
14.00
|
14.40
|
14.23
|
13.48
|
1,964,820
|
|
|
1/26/2018
|
-0.10 / -0.67%
|
14.70
|
14.90
|
14.10
|
14.80
|
14.52
|
13.85
|
1,846,590
|
|
|
1/25/2018
|
0.00 / 0.00%
|
14.70
|
15.30
|
14.00
|
14.90
|
14.52
|
13.95
|
3,177,060
|
|
|
1/22/2018
|
-0.90 / -5.70%
|
15.80
|
15.80
|
14.90
|
14.90
|
15.29
|
13.95
|
1,618,150
|
|
|
1/19/2018
|
-0.20 / -1.25%
|
16.20
|
16.40
|
15.80
|
15.80
|
16.01
|
14.79
|
1,489,460
|
|
|
1/18/2018
|
0.00 / 0.00%
|
15.60
|
16.00
|
15.30
|
16.00
|
15.69
|
14.98
|
2,083,700
|
|
|
1/17/2018
|
-0.60 / -3.61%
|
16.50
|
16.90
|
15.90
|
16.00
|
16.57
|
14.98
|
1,819,180
|
|
|
1/16/2018
|
+0.50 / +3.11%
|
15.90
|
16.70
|
15.75
|
16.60
|
16.19
|
15.54
|
2,005,220
|
|
|
1/15/2018
|
+0.10 / +0.63%
|
15.90
|
16.60
|
15.40
|
16.10
|
16.08
|
15.07
|
1,464,460
|
|
|
1/12/2018
|
-0.40 / -2.44%
|
16.45
|
16.45
|
15.75
|
16.00
|
16.04
|
14.98
|
1,735,230
|
|
|
1/11/2018
|
+0.10 / +0.61%
|
15.80
|
16.60
|
15.50
|
16.40
|
15.94
|
15.35
|
2,585,670
|
|
|
1/10/2018
|
-1.20 / -6.86%
|
17.40
|
17.50
|
16.30
|
16.30
|
16.79
|
15.26
|
1,811,260
|
|
|
1/9/2018
|
+0.50 / +2.94%
|
17.00
|
17.60
|
16.40
|
17.50
|
16.93
|
16.38
|
1,791,230
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|