|
Closing price on 3/4/2019
|
|
Open |
4.70 |
High |
4.79 |
Low |
4.60 |
Volume |
1,204,560 |
Split-adjusted Price |
4.79 |
|
|
QCG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/4/2019
|
-0.01 / -0.21%
|
4.70
|
4.79
|
4.60
|
4.79
|
4.68
|
4.79
|
1,204,560
|
|
3/1/2019
|
+0.03 / +0.63%
|
4.70
|
4.80
|
4.60
|
4.80
|
4.69
|
4.80
|
1,092,190
|
|
2/28/2019
|
-0.03 / -0.63%
|
4.80
|
4.80
|
4.66
|
4.77
|
4.72
|
4.77
|
587,870
|
|
2/27/2019
|
-0.01 / -0.21%
|
4.80
|
4.83
|
4.70
|
4.80
|
4.75
|
4.80
|
885,730
|
|
2/26/2019
|
0.00 / 0.00%
|
4.80
|
4.90
|
4.66
|
4.81
|
4.76
|
4.81
|
1,758,300
|
|
2/25/2019
|
0.00 / 0.00%
|
4.84
|
4.95
|
4.81
|
4.81
|
4.86
|
4.81
|
511,920
|
|
2/22/2019
|
+0.12 / +2.56%
|
4.69
|
4.90
|
4.61
|
4.81
|
4.75
|
4.81
|
1,043,810
|
|
2/21/2019
|
+0.19 / +4.22%
|
4.51
|
4.69
|
4.40
|
4.69
|
4.49
|
4.69
|
2,086,370
|
|
2/20/2019
|
0.00 / 0.00%
|
4.42
|
4.52
|
4.41
|
4.50
|
4.45
|
4.50
|
611,130
|
|
2/19/2019
|
-0.02 / -0.44%
|
4.50
|
4.52
|
4.40
|
4.50
|
4.46
|
4.50
|
795,930
|
|
2/18/2019
|
+0.04 / +0.89%
|
4.43
|
4.52
|
4.39
|
4.52
|
4.45
|
4.52
|
1,782,410
|
|
2/15/2019
|
-0.01 / -0.22%
|
4.40
|
4.48
|
4.37
|
4.48
|
4.41
|
4.48
|
677,220
|
|
2/14/2019
|
-0.01 / -0.22%
|
4.50
|
4.54
|
4.40
|
4.49
|
4.46
|
4.49
|
704,500
|
|
2/13/2019
|
+0.07 / +1.58%
|
4.43
|
4.50
|
4.30
|
4.50
|
4.38
|
4.50
|
1,113,110
|
|
2/12/2019
|
-0.02 / -0.45%
|
4.45
|
4.45
|
4.34
|
4.43
|
4.37
|
4.43
|
572,350
|
|
2/11/2019
|
-0.14 / -3.05%
|
4.50
|
4.54
|
4.39
|
4.45
|
4.43
|
4.45
|
683,290
|
|
2/1/2019
|
-0.01 / -0.22%
|
4.60
|
4.60
|
4.43
|
4.59
|
4.53
|
4.59
|
478,670
|
|
1/31/2019
|
+0.12 / +2.68%
|
4.48
|
4.60
|
4.40
|
4.60
|
4.48
|
4.60
|
1,027,890
|
|
1/30/2019
|
-0.12 / -2.61%
|
4.60
|
4.60
|
4.48
|
4.48
|
4.51
|
4.48
|
418,650
|
|
1/29/2019
|
-0.05 / -1.08%
|
4.60
|
4.60
|
4.45
|
4.60
|
4.52
|
4.60
|
425,210
|
|
1/28/2019
|
+0.10 / +2.20%
|
4.55
|
4.65
|
4.40
|
4.65
|
4.50
|
4.65
|
1,149,380
|
|
1/25/2019
|
+0.05 / +1.11%
|
4.54
|
4.55
|
4.38
|
4.55
|
4.45
|
4.55
|
801,290
|
|
1/24/2019
|
+0.02 / +0.45%
|
4.48
|
4.55
|
4.41
|
4.50
|
4.45
|
4.50
|
532,260
|
|
1/23/2019
|
-0.31 / -6.47%
|
4.78
|
4.78
|
4.48
|
4.48
|
4.57
|
4.48
|
639,300
|
|
1/22/2019
|
-0.11 / -2.24%
|
4.80
|
4.81
|
4.70
|
4.79
|
4.75
|
4.79
|
1,397,260
|
|
1/21/2019
|
-0.03 / -0.61%
|
4.97
|
4.97
|
4.77
|
4.90
|
4.85
|
4.90
|
1,456,760
|
|
1/18/2019
|
+0.03 / +0.61%
|
4.90
|
5.00
|
4.77
|
4.93
|
4.89
|
4.93
|
1,375,220
|
|
1/17/2019
|
+0.10 / +2.08%
|
4.90
|
5.05
|
4.79
|
4.90
|
4.92
|
4.90
|
3,494,290
|
|
1/16/2019
|
+0.06 / +1.27%
|
4.74
|
4.85
|
4.71
|
4.80
|
4.77
|
4.80
|
947,890
|
|
1/15/2019
|
0.00 / 0.00%
|
4.75
|
4.88
|
4.65
|
4.74
|
4.80
|
4.74
|
1,440,780
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|