|
|
Closing price on 4/22/2020
|
|
| Open |
5.89 |
| High |
6.30 |
| Low |
5.88 |
| Volume |
508,600 |
| Split-adjusted Price |
6.30 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2020
|
+0.41 / +6.96%
|
5.89
|
6.30
|
5.88
|
6.30
|
6.24
|
6.30
|
508,600
|
|
|
4/21/2020
|
-0.19 / -3.13%
|
5.95
|
6.20
|
5.70
|
5.89
|
5.86
|
5.89
|
543,800
|
|
|
4/20/2020
|
-0.12 / -1.94%
|
6.20
|
6.25
|
5.85
|
6.08
|
6.10
|
6.08
|
312,510
|
|
|
4/17/2020
|
-0.15 / -2.36%
|
6.25
|
6.32
|
6.18
|
6.20
|
6.22
|
6.20
|
509,110
|
|
|
4/16/2020
|
+0.28 / +4.61%
|
6.07
|
6.48
|
6.07
|
6.35
|
6.34
|
6.35
|
645,590
|
|
|
4/15/2020
|
+0.39 / +6.87%
|
5.68
|
6.07
|
5.68
|
6.07
|
6.04
|
6.07
|
672,600
|
|
|
4/14/2020
|
0.00 / 0.00%
|
5.69
|
5.69
|
5.45
|
5.68
|
5.58
|
5.68
|
541,230
|
|
|
4/13/2020
|
-0.33 / -5.49%
|
6.03
|
6.03
|
5.65
|
5.68
|
5.78
|
5.68
|
558,380
|
|
|
4/10/2020
|
-0.45 / -6.97%
|
6.10
|
6.29
|
6.01
|
6.01
|
6.06
|
6.01
|
1,127,810
|
|
|
4/9/2020
|
+0.28 / +4.53%
|
6.50
|
6.50
|
6.15
|
6.46
|
6.27
|
6.46
|
493,080
|
|
|
4/8/2020
|
+0.39 / +6.74%
|
5.84
|
6.19
|
5.40
|
6.18
|
5.99
|
6.18
|
701,190
|
|
|
4/7/2020
|
-0.01 / -0.17%
|
5.45
|
5.80
|
5.40
|
5.79
|
5.43
|
5.79
|
1,944,130
|
|
|
4/6/2020
|
-0.30 / -4.92%
|
6.52
|
6.52
|
5.71
|
5.80
|
6.29
|
5.80
|
1,930,630
|
|
|
4/3/2020
|
+0.39 / +6.83%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
255,300
|
|
|
4/1/2020
|
+0.37 / +6.93%
|
4.97
|
5.71
|
4.97
|
5.71
|
5.29
|
5.71
|
2,816,410
|
|
|
3/31/2020
|
-0.40 / -6.97%
|
5.34
|
5.34
|
5.34
|
5.34
|
5.34
|
5.34
|
183,760
|
|
|
3/30/2020
|
-0.43 / -6.97%
|
5.74
|
5.74
|
5.74
|
5.74
|
5.74
|
5.74
|
20,100
|
|
|
3/27/2020
|
-0.46 / -6.94%
|
6.17
|
6.17
|
6.17
|
6.17
|
6.17
|
6.17
|
10,750
|
|
|
3/26/2020
|
-0.49 / -6.88%
|
6.63
|
6.63
|
6.63
|
6.63
|
6.63
|
6.63
|
18,540
|
|
|
3/25/2020
|
-0.53 / -6.93%
|
7.12
|
7.12
|
7.12
|
7.12
|
7.12
|
7.12
|
32,080
|
|
|
3/24/2020
|
-0.57 / -6.93%
|
7.65
|
7.65
|
7.65
|
7.65
|
7.65
|
7.65
|
11,180
|
|
|
3/23/2020
|
-0.61 / -6.91%
|
8.22
|
8.22
|
8.22
|
8.22
|
8.22
|
8.22
|
17,000
|
|
|
3/20/2020
|
-0.66 / -6.95%
|
8.83
|
8.83
|
8.83
|
8.83
|
8.83
|
8.83
|
11,370
|
|
|
3/19/2020
|
-0.71 / -6.96%
|
10.90
|
10.90
|
9.49
|
9.49
|
10.51
|
9.49
|
2,136,150
|
|
|
3/18/2020
|
+0.66 / +6.92%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
1,143,220
|
|
|
3/17/2020
|
+0.62 / +6.95%
|
9.54
|
9.54
|
9.54
|
9.54
|
9.54
|
9.54
|
320,040
|
|
|
3/16/2020
|
+0.58 / +6.95%
|
8.92
|
8.92
|
8.92
|
8.92
|
8.92
|
8.92
|
873,570
|
|
|
3/13/2020
|
+0.54 / +6.92%
|
8.34
|
8.34
|
8.34
|
8.34
|
8.34
|
8.34
|
255,330
|
|
|
3/12/2020
|
+0.51 / +7.00%
|
7.79
|
7.80
|
7.50
|
7.80
|
7.78
|
7.80
|
1,225,960
|
|
|
3/11/2020
|
+0.47 / +6.89%
|
7.29
|
7.29
|
7.20
|
7.29
|
7.28
|
7.29
|
2,079,130
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|