|
|
Closing price on 4/29/2022
|
|
| Open |
11.60 |
| High |
12.00 |
| Low |
11.35 |
| Volume |
405,100 |
| Split-adjusted Price |
11.90 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2022
|
+0.30 / +2.59%
|
11.60
|
12.00
|
11.35
|
11.90
|
11.73
|
11.90
|
405,100
|
|
|
4/28/2022
|
-0.05 / -0.43%
|
11.95
|
11.95
|
11.35
|
11.60
|
11.69
|
11.60
|
325,900
|
|
|
4/27/2022
|
+0.75 / +6.88%
|
11.20
|
11.65
|
10.90
|
11.65
|
11.31
|
11.65
|
397,800
|
|
|
4/26/2022
|
+0.70 / +6.86%
|
9.80
|
10.90
|
9.61
|
10.90
|
10.50
|
10.90
|
607,600
|
|
|
4/25/2022
|
-0.60 / -5.56%
|
10.80
|
11.40
|
10.10
|
10.20
|
10.63
|
10.20
|
555,000
|
|
|
4/22/2022
|
+0.70 / +6.93%
|
10.05
|
10.80
|
10.05
|
10.80
|
10.63
|
10.80
|
603,200
|
|
|
4/21/2022
|
-0.75 / -6.91%
|
10.10
|
11.00
|
10.10
|
10.10
|
10.19
|
10.10
|
1,077,600
|
|
|
4/20/2022
|
-0.80 / -6.87%
|
11.25
|
12.25
|
10.85
|
10.85
|
11.18
|
10.85
|
682,800
|
|
|
4/19/2022
|
-0.80 / -6.43%
|
12.60
|
13.00
|
11.60
|
11.65
|
12.16
|
11.65
|
604,200
|
|
|
4/18/2022
|
-0.90 / -6.74%
|
13.15
|
13.35
|
12.45
|
12.45
|
12.61
|
12.45
|
580,700
|
|
|
4/15/2022
|
-0.45 / -3.26%
|
13.80
|
14.00
|
13.35
|
13.35
|
13.54
|
13.35
|
319,000
|
|
|
4/14/2022
|
-0.05 / -0.36%
|
14.20
|
14.40
|
13.60
|
13.80
|
14.03
|
13.80
|
389,500
|
|
|
4/13/2022
|
+0.90 / +6.95%
|
12.75
|
13.85
|
12.20
|
13.85
|
12.77
|
13.85
|
918,100
|
|
|
4/12/2022
|
-0.95 / -6.83%
|
13.80
|
14.20
|
12.95
|
12.95
|
13.35
|
12.95
|
930,100
|
|
|
4/8/2022
|
-0.75 / -5.12%
|
14.70
|
14.80
|
13.90
|
13.90
|
14.29
|
13.90
|
663,500
|
|
|
4/7/2022
|
+0.10 / +0.69%
|
14.55
|
14.85
|
14.40
|
14.65
|
14.56
|
14.65
|
435,800
|
|
|
4/6/2022
|
-0.50 / -3.32%
|
14.75
|
15.45
|
14.35
|
14.55
|
14.81
|
14.55
|
895,600
|
|
|
4/5/2022
|
-0.15 / -0.99%
|
14.75
|
15.30
|
14.75
|
15.05
|
14.91
|
15.05
|
805,100
|
|
|
4/4/2022
|
-0.70 / -4.40%
|
16.10
|
16.15
|
15.20
|
15.20
|
15.53
|
15.20
|
890,900
|
|
|
4/1/2022
|
+0.55 / +3.58%
|
14.60
|
15.90
|
14.50
|
15.90
|
15.07
|
15.90
|
1,095,300
|
|
|
3/31/2022
|
-1.05 / -6.40%
|
16.10
|
16.50
|
15.30
|
15.35
|
15.73
|
15.35
|
1,833,200
|
|
|
3/30/2022
|
+0.25 / +1.55%
|
16.10
|
17.25
|
16.00
|
16.40
|
16.66
|
16.40
|
3,066,200
|
|
|
3/29/2022
|
+1.05 / +6.95%
|
15.10
|
16.15
|
14.90
|
16.15
|
15.70
|
16.15
|
846,200
|
|
|
3/28/2022
|
-1.10 / -6.79%
|
15.25
|
16.20
|
15.10
|
15.10
|
15.39
|
15.10
|
2,425,700
|
|
|
3/25/2022
|
-0.15 / -0.92%
|
16.50
|
17.30
|
16.00
|
16.20
|
16.56
|
16.20
|
2,437,100
|
|
|
3/24/2022
|
+1.05 / +6.86%
|
16.35
|
16.35
|
15.90
|
16.35
|
16.34
|
16.35
|
2,396,000
|
|
|
3/23/2022
|
+1.00 / +6.99%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
831,100
|
|
|
3/22/2022
|
+0.10 / +0.70%
|
14.80
|
14.80
|
14.10
|
14.30
|
14.41
|
14.30
|
1,440,300
|
|
|
3/21/2022
|
+0.35 / +2.53%
|
13.80
|
14.40
|
13.50
|
14.20
|
14.00
|
14.20
|
1,416,300
|
|
|
3/18/2022
|
+0.40 / +2.97%
|
14.35
|
14.35
|
13.70
|
13.85
|
14.12
|
13.85
|
2,317,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|