|
|
Closing price on 4/28/2017
|
|
| Open |
8.37 |
| High |
8.37 |
| Low |
8.37 |
| Volume |
227,730 |
| Split-adjusted Price |
7.55 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2017
|
+0.54 / +6.90%
|
8.37
|
8.37
|
8.37
|
8.37
|
8.37
|
7.55
|
227,730
|
|
|
4/27/2017
|
+0.51 / +6.97%
|
7.83
|
7.83
|
7.83
|
7.83
|
7.83
|
7.06
|
11,870
|
|
|
4/26/2017
|
+0.47 / +6.86%
|
7.20
|
7.32
|
7.00
|
7.32
|
7.29
|
6.60
|
916,180
|
|
|
4/25/2017
|
-0.30 / -4.20%
|
7.35
|
7.35
|
6.65
|
6.85
|
7.10
|
6.18
|
838,210
|
|
|
4/24/2017
|
+0.46 / +6.88%
|
7.15
|
7.15
|
7.15
|
7.15
|
7.15
|
6.45
|
700,050
|
|
|
4/21/2017
|
+0.31 / +4.86%
|
6.26
|
6.75
|
6.26
|
6.69
|
6.56
|
6.03
|
78,940
|
|
|
4/20/2017
|
-0.37 / -5.48%
|
6.61
|
6.75
|
6.34
|
6.38
|
6.44
|
5.75
|
171,400
|
|
|
4/19/2017
|
-0.14 / -2.03%
|
6.66
|
6.89
|
6.60
|
6.75
|
6.66
|
6.09
|
236,910
|
|
|
4/18/2017
|
-0.20 / -2.82%
|
7.09
|
7.09
|
6.60
|
6.89
|
6.88
|
6.21
|
234,740
|
|
|
4/17/2017
|
+0.46 / +6.94%
|
7.09
|
7.09
|
7.00
|
7.09
|
7.09
|
6.39
|
699,560
|
|
|
4/14/2017
|
+0.43 / +6.94%
|
6.63
|
6.63
|
6.60
|
6.63
|
6.63
|
5.98
|
813,080
|
|
|
4/13/2017
|
+0.40 / +6.90%
|
5.81
|
6.20
|
5.81
|
6.20
|
6.14
|
5.59
|
141,950
|
|
|
4/12/2017
|
-0.38 / -6.15%
|
6.18
|
6.39
|
5.75
|
5.80
|
5.90
|
5.23
|
304,670
|
|
|
4/11/2017
|
-0.30 / -4.63%
|
6.22
|
6.60
|
6.15
|
6.18
|
6.31
|
5.57
|
370,600
|
|
|
4/10/2017
|
-0.02 / -0.31%
|
6.78
|
6.78
|
6.11
|
6.48
|
6.37
|
5.84
|
243,000
|
|
|
4/7/2017
|
-0.48 / -6.88%
|
6.76
|
6.90
|
6.50
|
6.50
|
6.59
|
5.86
|
324,830
|
|
|
4/5/2017
|
-0.02 / -0.29%
|
6.55
|
7.00
|
6.55
|
6.98
|
6.81
|
6.29
|
252,190
|
|
|
4/4/2017
|
+0.16 / +2.34%
|
7.08
|
7.29
|
6.81
|
7.00
|
6.92
|
6.31
|
197,340
|
|
|
4/3/2017
|
+0.44 / +6.88%
|
6.10
|
6.84
|
6.10
|
6.84
|
6.67
|
6.17
|
672,940
|
|
|
3/31/2017
|
-0.48 / -6.98%
|
7.10
|
7.30
|
6.40
|
6.40
|
6.58
|
5.77
|
1,349,010
|
|
|
3/30/2017
|
+0.45 / +7.00%
|
6.88
|
6.88
|
6.88
|
6.88
|
6.88
|
6.20
|
482,600
|
|
|
3/29/2017
|
+0.42 / +6.99%
|
6.01
|
6.43
|
6.01
|
6.43
|
6.39
|
5.80
|
156,920
|
|
|
3/28/2017
|
+0.39 / +6.94%
|
5.60
|
6.01
|
5.50
|
6.01
|
5.92
|
5.42
|
804,420
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|