|
|
Closing price on 4/7/2015
|
|
| Open |
8.60 |
| High |
8.70 |
| Low |
8.50 |
| Volume |
76,830 |
| Split-adjusted Price |
7.85 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/7/2015
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.63
|
7.85
|
76,830
|
|
|
4/6/2015
|
-0.20 / -2.27%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.62
|
7.76
|
94,480
|
|
|
4/3/2015
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.50
|
8.80
|
8.65
|
7.94
|
153,580
|
|
|
4/2/2015
|
+0.10 / +1.15%
|
8.80
|
8.80
|
8.60
|
8.80
|
8.64
|
7.94
|
536,830
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,099,400
|
7.00
|
-2.78%
|
|
|
|
AGG
|
1,761,800
|
17.85
|
-1.38%
|
|
|
|
API
|
1,618,300
|
8.50
|
-5.56%
|
|
|
|
ASM
|
1,973,800
|
8.16
|
-0.73%
|
|
|
|
BCR
|
2,958,100
|
2.30
|
15.00%
|
|
|
|
BII
|
1,473,700
|
0.90
|
12.50%
|
|
|
|
BVL
|
42,700
|
15.80
|
4.64%
|
|
|
|
C21
|
16,900
|
16.50
|
0.00%
|
|
|
|
CCI
|
1,500
|
23.50
|
-0.21%
|
|
|
|
|
Market Update
Last updated at 2:35:01 PM
|
|
|
|
|