|
|
Closing price on 3/20/2018
|
|
| Open |
14.30 |
| High |
14.45 |
| Low |
13.85 |
| Volume |
1,465,250 |
| Split-adjusted Price |
13.15 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2018
|
-0.30 / -2.09%
|
14.30
|
14.45
|
13.85
|
14.05
|
14.08
|
13.15
|
1,465,250
|
|
|
3/19/2018
|
+0.25 / +1.77%
|
14.00
|
14.50
|
13.85
|
14.35
|
14.16
|
13.43
|
1,717,360
|
|
|
3/16/2018
|
-0.75 / -5.05%
|
14.90
|
14.90
|
14.10
|
14.10
|
14.42
|
13.20
|
1,405,620
|
|
|
3/15/2018
|
+0.65 / +4.58%
|
14.40
|
14.85
|
14.25
|
14.85
|
14.64
|
13.90
|
2,021,460
|
|
|
3/14/2018
|
+0.90 / +6.77%
|
13.50
|
14.20
|
13.50
|
14.20
|
13.92
|
13.29
|
2,842,480
|
|
|
3/13/2018
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.00
|
13.30
|
13.16
|
12.45
|
935,430
|
|
|
3/12/2018
|
-0.20 / -1.48%
|
13.50
|
13.60
|
12.95
|
13.30
|
13.22
|
12.45
|
1,463,510
|
|
|
3/9/2018
|
-0.20 / -1.46%
|
13.70
|
13.80
|
13.50
|
13.50
|
13.59
|
12.64
|
820,560
|
|
|
3/8/2018
|
+0.20 / +1.48%
|
13.40
|
13.70
|
13.35
|
13.70
|
13.56
|
12.82
|
1,247,050
|
|
|
3/7/2018
|
+0.10 / +0.75%
|
13.40
|
13.80
|
13.20
|
13.50
|
13.49
|
12.64
|
1,187,180
|
|
|
3/6/2018
|
+0.20 / +1.52%
|
13.20
|
13.50
|
13.00
|
13.40
|
13.23
|
12.54
|
716,850
|
|
|
3/5/2018
|
-0.30 / -2.22%
|
13.60
|
13.90
|
13.20
|
13.20
|
13.55
|
12.36
|
1,517,190
|
|
|
3/2/2018
|
-0.20 / -1.46%
|
13.60
|
13.90
|
13.35
|
13.50
|
13.51
|
12.64
|
1,113,670
|
|
|
3/1/2018
|
-0.30 / -2.14%
|
13.80
|
14.00
|
13.50
|
13.70
|
13.67
|
12.82
|
956,750
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|