|
Closing price on 3/27/2017
|
|
| Open |
5.60 |
| High |
5.62 |
| Low |
5.30 |
| Volume |
877,960 |
| Split-adjusted Price |
5.07 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2017
|
+0.36 / +6.84%
|
5.60
|
5.62
|
5.30
|
5.62
|
5.60
|
5.07
|
877,960
|
|
|
3/24/2017
|
+0.34 / +6.91%
|
5.26
|
5.26
|
5.25
|
5.26
|
5.26
|
4.74
|
409,510
|
|
|
3/23/2017
|
+0.32 / +6.96%
|
4.79
|
4.92
|
4.70
|
4.92
|
4.92
|
4.44
|
1,485,530
|
|
|
3/22/2017
|
+0.29 / +6.73%
|
4.31
|
4.61
|
4.31
|
4.60
|
4.59
|
4.15
|
700,040
|
|
|
3/21/2017
|
-0.01 / -0.23%
|
4.32
|
4.35
|
4.20
|
4.31
|
4.30
|
3.89
|
269,560
|
|
|
3/20/2017
|
-0.02 / -0.46%
|
4.40
|
4.40
|
4.22
|
4.32
|
4.34
|
3.90
|
5,900
|
|
|
3/17/2017
|
+0.13 / +3.09%
|
4.05
|
4.39
|
3.92
|
4.34
|
4.19
|
3.91
|
25,040
|
|
|
3/16/2017
|
-0.29 / -6.44%
|
4.50
|
4.50
|
4.19
|
4.21
|
4.29
|
3.80
|
199,980
|
|
|
3/15/2017
|
+0.15 / +3.45%
|
4.31
|
4.50
|
4.31
|
4.50
|
4.34
|
4.06
|
29,250
|
|
|
3/14/2017
|
+0.01 / +0.23%
|
4.55
|
4.55
|
4.35
|
4.35
|
4.42
|
3.92
|
8,150
|
|
|
3/13/2017
|
-0.11 / -2.47%
|
4.45
|
4.50
|
4.34
|
4.34
|
4.42
|
3.91
|
40,310
|
|
|
3/10/2017
|
-0.13 / -2.84%
|
4.60
|
4.60
|
4.45
|
4.45
|
4.53
|
4.01
|
10,590
|
|
|
3/9/2017
|
+0.01 / +0.22%
|
4.57
|
4.60
|
4.50
|
4.58
|
4.55
|
4.13
|
33,870
|
|
|
3/8/2017
|
+0.03 / +0.66%
|
4.60
|
4.60
|
4.52
|
4.57
|
4.56
|
4.12
|
112,010
|
|
|
3/7/2017
|
-0.01 / -0.22%
|
4.51
|
4.55
|
4.51
|
4.54
|
4.52
|
4.09
|
88,930
|
|
|
3/6/2017
|
+0.05 / +1.11%
|
4.45
|
4.65
|
4.45
|
4.55
|
4.54
|
4.10
|
167,950
|
|
|
3/3/2017
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.40
|
4.50
|
4.49
|
4.06
|
25,850
|
|
|
3/2/2017
|
+0.20 / +4.65%
|
4.30
|
4.52
|
4.30
|
4.50
|
4.46
|
4.06
|
59,370
|
|
|
3/1/2017
|
-0.24 / -5.29%
|
4.50
|
4.56
|
4.30
|
4.30
|
4.40
|
3.88
|
103,040
|
|
|
2/28/2017
|
-0.01 / -0.22%
|
4.58
|
4.58
|
4.46
|
4.54
|
4.50
|
4.09
|
149,190
|
|
|
2/27/2017
|
-0.01 / -0.22%
|
4.56
|
4.65
|
4.50
|
4.55
|
4.54
|
4.10
|
75,500
|
|
|
2/24/2017
|
-0.03 / -0.65%
|
4.60
|
4.69
|
4.40
|
4.56
|
4.47
|
4.11
|
66,880
|
|
|
2/23/2017
|
+0.01 / +0.22%
|
4.59
|
4.70
|
4.58
|
4.59
|
4.62
|
4.14
|
276,040
|
|
|
2/22/2017
|
-0.12 / -2.55%
|
4.52
|
4.70
|
4.44
|
4.58
|
4.54
|
4.13
|
138,570
|
|
|
2/21/2017
|
-0.05 / -1.05%
|
4.55
|
4.80
|
4.42
|
4.70
|
4.59
|
4.24
|
544,920
|
|
|
2/20/2017
|
-0.06 / -1.25%
|
4.81
|
4.81
|
4.51
|
4.75
|
4.67
|
4.28
|
311,020
|
|
|
2/17/2017
|
+0.02 / +0.42%
|
4.80
|
5.02
|
4.80
|
4.81
|
4.93
|
4.34
|
354,420
|
|
|
2/16/2017
|
+0.23 / +5.04%
|
4.86
|
4.87
|
4.70
|
4.79
|
4.86
|
4.32
|
1,807,600
|
|
|
2/15/2017
|
+0.29 / +6.79%
|
4.30
|
4.56
|
4.27
|
4.56
|
4.51
|
4.11
|
471,790
|
|
|
2/14/2017
|
+0.07 / +1.67%
|
4.39
|
4.39
|
4.20
|
4.27
|
4.26
|
3.85
|
10,340
|
|
|