|
|
Closing price on 3/18/2022
|
|
| Open |
14.35 |
| High |
14.35 |
| Low |
13.70 |
| Volume |
2,317,900 |
| Split-adjusted Price |
13.85 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2022
|
+0.40 / +2.97%
|
14.35
|
14.35
|
13.70
|
13.85
|
14.12
|
13.85
|
2,317,900
|
|
|
3/17/2022
|
+0.85 / +6.75%
|
12.80
|
13.45
|
12.70
|
13.45
|
13.26
|
13.45
|
581,200
|
|
|
3/16/2022
|
+0.25 / +2.02%
|
12.35
|
12.70
|
12.35
|
12.60
|
12.50
|
12.60
|
349,800
|
|
|
3/15/2022
|
+0.20 / +1.65%
|
12.25
|
12.65
|
12.15
|
12.35
|
12.36
|
12.35
|
354,200
|
|
|
3/14/2022
|
-0.45 / -3.57%
|
12.60
|
12.60
|
11.95
|
12.15
|
12.23
|
12.15
|
724,800
|
|
|
3/11/2022
|
-0.20 / -1.56%
|
12.65
|
12.90
|
12.50
|
12.60
|
12.69
|
12.60
|
704,200
|
|
|
3/10/2022
|
+0.10 / +0.79%
|
13.00
|
13.10
|
12.70
|
12.80
|
12.86
|
12.80
|
453,000
|
|
|
3/9/2022
|
-0.30 / -2.31%
|
13.00
|
13.20
|
12.40
|
12.70
|
12.65
|
12.70
|
797,900
|
|
|
3/8/2022
|
-0.45 / -3.35%
|
13.30
|
13.45
|
13.00
|
13.00
|
13.24
|
13.00
|
949,200
|
|
|
3/7/2022
|
-0.25 / -1.82%
|
13.65
|
13.65
|
13.30
|
13.45
|
13.47
|
13.45
|
842,900
|
|
|
3/4/2022
|
+0.20 / +1.48%
|
13.50
|
13.85
|
13.30
|
13.70
|
13.56
|
13.70
|
917,400
|
|
|
3/3/2022
|
-0.35 / -2.53%
|
14.00
|
14.00
|
13.45
|
13.50
|
13.60
|
13.50
|
772,200
|
|
|
3/2/2022
|
+0.35 / +2.59%
|
13.45
|
14.20
|
13.30
|
13.85
|
13.71
|
13.85
|
636,800
|
|
|
3/1/2022
|
0.00 / 0.00%
|
12.95
|
13.65
|
12.90
|
13.50
|
13.31
|
13.50
|
985,700
|
|
|
2/28/2022
|
-0.10 / -0.74%
|
13.50
|
13.70
|
13.25
|
13.50
|
13.41
|
13.50
|
403,900
|
|
|
2/25/2022
|
+0.35 / +2.64%
|
13.60
|
13.75
|
13.30
|
13.60
|
13.57
|
13.60
|
543,100
|
|
|
2/24/2022
|
-0.85 / -6.03%
|
13.90
|
14.00
|
13.15
|
13.25
|
13.34
|
13.25
|
2,540,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|