|
Closing price on 4/1/2015
|
|
| Open |
8.80 |
| High |
8.80 |
| Low |
8.60 |
| Volume |
275,300 |
| Split-adjusted Price |
7.85 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/1/2015
|
-0.20 / -2.25%
|
8.80
|
8.80
|
8.60
|
8.70
|
8.70
|
7.85
|
275,300
|
|
|
3/31/2015
|
+0.20 / +2.30%
|
8.70
|
8.90
|
8.70
|
8.90
|
8.79
|
8.03
|
379,160
|
|
|
3/30/2015
|
-0.20 / -2.25%
|
8.70
|
9.00
|
8.70
|
8.70
|
8.76
|
7.85
|
412,460
|
|
|
3/27/2015
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.60
|
8.90
|
8.73
|
8.03
|
227,250
|
|
|
3/26/2015
|
+0.20 / +2.30%
|
8.70
|
8.90
|
8.60
|
8.90
|
8.74
|
8.03
|
333,010
|
|
|
3/25/2015
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.71
|
7.85
|
382,040
|
|
|
3/24/2015
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.60
|
8.80
|
8.72
|
7.94
|
438,200
|
|
|
3/23/2015
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.80
|
7.94
|
290,430
|
|
|
3/20/2015
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.80
|
8.90
|
8.90
|
8.03
|
253,860
|
|
|
3/19/2015
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.90
|
8.03
|
158,070
|
|
|
3/18/2015
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.80
|
9.00
|
9.00
|
8.12
|
106,840
|
|
|
3/17/2015
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.00
|
9.00
|
8.12
|
233,420
|
|
|
3/16/2015
|
-0.10 / -1.10%
|
9.00
|
9.10
|
8.90
|
9.00
|
9.00
|
8.12
|
259,240
|
|
|
3/13/2015
|
+0.10 / +1.11%
|
9.00
|
9.20
|
9.00
|
9.10
|
9.10
|
8.21
|
188,270
|
|
|
3/12/2015
|
-0.10 / -1.10%
|
9.10
|
9.20
|
9.00
|
9.00
|
9.00
|
8.12
|
160,810
|
|
|
3/11/2015
|
-0.20 / -2.15%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.10
|
8.21
|
242,300
|
|
|
3/10/2015
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.10
|
9.30
|
9.30
|
8.39
|
218,270
|
|
|
3/9/2015
|
-0.10 / -1.06%
|
9.20
|
9.30
|
9.10
|
9.30
|
9.30
|
8.39
|
222,280
|
|
|
3/6/2015
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.20
|
9.40
|
9.40
|
8.48
|
324,760
|
|
|
3/5/2015
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.20
|
9.40
|
9.40
|
8.48
|
644,430
|
|
|
3/4/2015
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.10
|
9.30
|
9.30
|
8.39
|
271,220
|
|
|
3/3/2015
|
+0.10 / +1.09%
|
9.10
|
9.30
|
9.10
|
9.30
|
9.30
|
8.39
|
445,480
|
|
|
3/2/2015
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.00
|
9.20
|
9.20
|
8.30
|
176,270
|
|
|
2/27/2015
|
-0.10 / -1.08%
|
9.30
|
9.30
|
9.10
|
9.20
|
9.20
|
8.30
|
188,020
|
|
|
2/26/2015
|
+0.20 / +2.20%
|
9.10
|
9.30
|
9.10
|
9.30
|
9.30
|
8.39
|
245,900
|
|
|
2/25/2015
|
-0.30 / -3.19%
|
9.40
|
9.40
|
9.10
|
9.10
|
9.10
|
8.21
|
507,090
|
|
|
2/24/2015
|
-0.20 / -2.08%
|
9.60
|
9.70
|
9.30
|
9.40
|
9.40
|
8.48
|
302,370
|
|
|
2/13/2015
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.30
|
9.60
|
9.60
|
8.66
|
223,490
|
|
|
2/12/2015
|
+0.30 / +3.23%
|
9.50
|
9.80
|
9.40
|
9.60
|
9.60
|
8.66
|
1,025,470
|
|
|
2/11/2015
|
+0.20 / +2.20%
|
8.80
|
9.30
|
8.80
|
9.30
|
9.30
|
8.39
|
206,960
|
|
|