|
Closing price on 3/30/2016
|
|
Open |
4.90 |
High |
5.00 |
Low |
4.90 |
Volume |
90,220 |
Split-adjusted Price |
4.42 |
|
|
QCG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/30/2016
|
0.00 / 0.00%
|
4.90
|
5.00
|
4.90
|
4.90
|
4.93
|
4.42
|
90,220
|
|
3/29/2016
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.80
|
4.90
|
4.88
|
4.42
|
153,950
|
|
3/28/2016
|
0.00 / 0.00%
|
4.90
|
5.00
|
4.90
|
4.90
|
4.93
|
4.42
|
75,670
|
|
3/25/2016
|
-0.10 / -2.00%
|
5.00
|
5.00
|
4.90
|
4.90
|
4.92
|
4.42
|
99,420
|
|
3/24/2016
|
0.00 / 0.00%
|
5.00
|
5.20
|
4.90
|
5.00
|
5.03
|
4.51
|
334,480
|
|
3/23/2016
|
+0.10 / +2.04%
|
4.90
|
5.00
|
4.90
|
5.00
|
4.93
|
4.51
|
109,880
|
|
3/22/2016
|
-0.10 / -2.00%
|
5.00
|
5.00
|
4.90
|
4.90
|
4.92
|
4.42
|
58,110
|
|
3/21/2016
|
0.00 / 0.00%
|
5.00
|
5.00
|
4.90
|
5.00
|
4.98
|
4.51
|
111,100
|
|
3/18/2016
|
0.00 / 0.00%
|
5.00
|
5.00
|
4.90
|
5.00
|
4.99
|
4.51
|
55,140
|
|
3/17/2016
|
0.00 / 0.00%
|
4.90
|
5.20
|
4.90
|
5.00
|
4.98
|
4.51
|
165,500
|
|
3/16/2016
|
-0.20 / -3.85%
|
5.00
|
5.20
|
5.00
|
5.00
|
5.06
|
4.51
|
127,540
|
|
3/15/2016
|
-0.10 / -1.89%
|
5.30
|
5.30
|
5.00
|
5.20
|
5.18
|
4.69
|
141,250
|
|
3/14/2016
|
+0.30 / +6.00%
|
5.30
|
5.30
|
5.20
|
5.30
|
5.30
|
4.78
|
911,420
|
|
3/11/2016
|
+0.30 / +6.38%
|
4.60
|
5.00
|
4.60
|
5.00
|
4.87
|
4.51
|
799,860
|
|
3/10/2016
|
+0.10 / +2.17%
|
4.60
|
4.70
|
4.60
|
4.70
|
4.61
|
4.24
|
55,490
|
|
3/9/2016
|
0.00 / 0.00%
|
4.60
|
4.70
|
4.50
|
4.60
|
4.61
|
4.15
|
22,800
|
|
3/8/2016
|
-0.10 / -2.13%
|
4.60
|
4.70
|
4.60
|
4.60
|
4.63
|
4.15
|
28,730
|
|
3/7/2016
|
0.00 / 0.00%
|
4.60
|
4.70
|
4.50
|
4.70
|
4.61
|
4.24
|
63,190
|
|
3/4/2016
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.60
|
4.70
|
4.61
|
4.24
|
96,680
|
|
3/3/2016
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.60
|
4.70
|
4.60
|
4.24
|
62,790
|
|
3/2/2016
|
+0.10 / +2.17%
|
4.60
|
4.70
|
4.60
|
4.70
|
4.65
|
4.24
|
132,600
|
|
3/1/2016
|
+0.10 / +2.22%
|
4.50
|
4.70
|
4.50
|
4.60
|
4.57
|
4.15
|
111,400
|
|
2/29/2016
|
-0.10 / -2.17%
|
4.60
|
4.70
|
4.50
|
4.50
|
4.58
|
4.06
|
112,750
|
|
2/26/2016
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.60
|
4.60
|
4.65
|
4.15
|
22,910
|
|
2/25/2016
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.60
|
4.60
|
4.63
|
4.15
|
76,230
|
|
2/24/2016
|
-0.10 / -2.13%
|
4.70
|
4.70
|
4.60
|
4.60
|
4.68
|
4.15
|
82,100
|
|
2/23/2016
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.60
|
4.70
|
4.62
|
4.24
|
85,600
|
|
2/22/2016
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.60
|
4.70
|
4.69
|
4.24
|
30,720
|
|
2/19/2016
|
0.00 / 0.00%
|
4.60
|
4.70
|
4.50
|
4.70
|
4.56
|
4.24
|
28,940
|
|
2/18/2016
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.60
|
4.70
|
4.63
|
4.24
|
83,800
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
703,100
|
6.70
|
1.52%
|
|
|
AGG
|
1,150,200
|
18.00
|
1.12%
|
|
|
API
|
1,546,600
|
8.10
|
3.85%
|
|
|
ASM
|
1,688,600
|
8.32
|
-0.24%
|
|
|
BCR
|
8,558,600
|
2.30
|
0.00%
|
|
|
BII
|
1,155,300
|
0.90
|
0.00%
|
|
|
BVL
|
96,700
|
20.00
|
13.64%
|
|
|
C21
|
2,700
|
19.70
|
13.22%
|
|
|
CCI
|
3,600
|
22.50
|
-4.26%
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|