|
|
Closing price on 2/6/2020
|
|
| Open |
3.57 |
| High |
3.69 |
| Low |
3.55 |
| Volume |
129,030 |
| Split-adjusted Price |
3.66 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/6/2020
|
+0.09 / +2.52%
|
3.57
|
3.69
|
3.55
|
3.66
|
3.57
|
3.66
|
129,030
|
|
|
2/5/2020
|
+0.07 / +2.00%
|
3.73
|
3.73
|
3.50
|
3.57
|
3.58
|
3.57
|
24,580
|
|
|
2/4/2020
|
-0.08 / -2.23%
|
3.58
|
3.58
|
3.45
|
3.50
|
3.51
|
3.50
|
31,630
|
|
|
2/3/2020
|
-0.12 / -3.24%
|
3.70
|
3.70
|
3.45
|
3.58
|
3.46
|
3.58
|
111,640
|
|
|
1/31/2020
|
-0.08 / -2.12%
|
3.78
|
3.78
|
3.69
|
3.70
|
3.70
|
3.70
|
157,380
|
|
|
1/30/2020
|
-0.02 / -0.53%
|
3.80
|
3.80
|
3.69
|
3.78
|
3.71
|
3.78
|
52,550
|
|
|
1/22/2020
|
+0.08 / +2.15%
|
3.75
|
3.80
|
3.75
|
3.80
|
3.79
|
3.80
|
37,210
|
|
|
1/21/2020
|
+0.02 / +0.54%
|
3.70
|
3.74
|
3.68
|
3.72
|
3.71
|
3.72
|
47,920
|
|
|
1/20/2020
|
0.00 / 0.00%
|
3.74
|
3.74
|
3.65
|
3.70
|
3.69
|
3.70
|
6,770
|
|
|
1/17/2020
|
-0.05 / -1.33%
|
3.85
|
3.85
|
3.70
|
3.70
|
3.71
|
3.70
|
53,400
|
|
|
1/16/2020
|
-0.14 / -3.60%
|
3.88
|
3.99
|
3.75
|
3.75
|
3.90
|
3.75
|
72,870
|
|
|
1/15/2020
|
+0.19 / +5.14%
|
3.72
|
3.95
|
3.65
|
3.89
|
3.89
|
3.89
|
40,860
|
|
|
1/14/2020
|
+0.05 / +1.37%
|
3.65
|
3.71
|
3.55
|
3.70
|
3.70
|
3.70
|
51,890
|
|
|
1/13/2020
|
-0.04 / -1.08%
|
3.71
|
3.71
|
3.63
|
3.65
|
3.64
|
3.65
|
86,190
|
|
|
1/10/2020
|
+0.01 / +0.27%
|
3.69
|
3.70
|
3.61
|
3.69
|
3.67
|
3.69
|
74,330
|
|
|
1/9/2020
|
+0.07 / +1.94%
|
3.77
|
3.77
|
3.53
|
3.68
|
3.61
|
3.68
|
35,730
|
|
|
1/8/2020
|
-0.08 / -2.17%
|
3.74
|
3.74
|
3.60
|
3.61
|
3.62
|
3.61
|
168,590
|
|
|
1/7/2020
|
-0.16 / -4.16%
|
3.85
|
3.85
|
3.59
|
3.69
|
3.69
|
3.69
|
282,930
|
|
|
1/6/2020
|
-0.08 / -2.04%
|
3.93
|
3.93
|
3.85
|
3.85
|
3.87
|
3.85
|
92,130
|
|
|
1/3/2020
|
-0.06 / -1.50%
|
3.99
|
3.99
|
3.92
|
3.93
|
3.94
|
3.93
|
162,270
|
|
|
1/2/2020
|
+0.01 / +0.25%
|
3.98
|
4.00
|
3.94
|
3.99
|
3.97
|
3.99
|
67,950
|
|
|
12/31/2019
|
-0.04 / -1.00%
|
4.08
|
4.08
|
3.95
|
3.98
|
3.98
|
3.98
|
71,890
|
|
|
12/30/2019
|
-0.08 / -1.95%
|
4.06
|
4.08
|
4.00
|
4.02
|
4.04
|
4.02
|
80,120
|
|
|
12/27/2019
|
+0.02 / +0.49%
|
4.08
|
4.10
|
4.06
|
4.10
|
4.09
|
4.10
|
38,420
|
|
|
12/26/2019
|
-0.04 / -0.97%
|
4.12
|
4.15
|
4.08
|
4.08
|
4.09
|
4.08
|
112,980
|
|
|
12/25/2019
|
+0.06 / +1.48%
|
4.07
|
4.12
|
4.06
|
4.12
|
4.10
|
4.12
|
69,030
|
|
|
12/24/2019
|
-0.08 / -1.93%
|
4.15
|
4.17
|
4.06
|
4.06
|
4.11
|
4.06
|
73,720
|
|
|
12/23/2019
|
+0.04 / +0.98%
|
4.10
|
4.15
|
4.10
|
4.14
|
4.14
|
4.14
|
58,190
|
|
|
12/20/2019
|
-0.01 / -0.24%
|
4.19
|
4.19
|
4.03
|
4.10
|
4.07
|
4.10
|
187,790
|
|
|
12/19/2019
|
-0.01 / -0.24%
|
4.10
|
4.15
|
4.10
|
4.11
|
4.11
|
4.11
|
311,250
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
477,400
|
5.90
|
-1.67%
|
|
|
|
AGG
|
1,903,900
|
23.50
|
-4.08%
|
|
|
|
API
|
1,586,500
|
7.90
|
-7.06%
|
|
|
|
ASM
|
4,776,300
|
10.95
|
-4.78%
|
|
|
|
BCR
|
2,216,100
|
6.00
|
-3.23%
|
|
|
|
BII
|
0
|
0.90
|
0.00%
|
|
|
|
BVL
|
0
|
11.00
|
0.00%
|
|
|
|
C21
|
0
|
17.00
|
0.00%
|
|
|
|
CCI
|
11,300
|
21.15
|
-0.94%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|