|
|
Closing price on 4/7/2022
|
|
| Open |
14.55 |
| High |
14.85 |
| Low |
14.40 |
| Volume |
435,800 |
| Split-adjusted Price |
14.65 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/17/2022
|
+0.85 / +6.75%
|
12.80
|
13.45
|
12.70
|
13.45
|
13.26
|
13.45
|
581,200
|
|
|
3/16/2022
|
+0.25 / +2.02%
|
12.35
|
12.70
|
12.35
|
12.60
|
12.50
|
12.60
|
349,800
|
|
|
3/15/2022
|
+0.20 / +1.65%
|
12.25
|
12.65
|
12.15
|
12.35
|
12.36
|
12.35
|
354,200
|
|
|
3/14/2022
|
-0.45 / -3.57%
|
12.60
|
12.60
|
11.95
|
12.15
|
12.23
|
12.15
|
724,800
|
|
|
3/11/2022
|
-0.20 / -1.56%
|
12.65
|
12.90
|
12.50
|
12.60
|
12.69
|
12.60
|
704,200
|
|
|
3/10/2022
|
+0.10 / +0.79%
|
13.00
|
13.10
|
12.70
|
12.80
|
12.86
|
12.80
|
453,000
|
|
|
3/9/2022
|
-0.30 / -2.31%
|
13.00
|
13.20
|
12.40
|
12.70
|
12.65
|
12.70
|
797,900
|
|
|
3/8/2022
|
-0.45 / -3.35%
|
13.30
|
13.45
|
13.00
|
13.00
|
13.24
|
13.00
|
949,200
|
|
|
3/7/2022
|
-0.25 / -1.82%
|
13.65
|
13.65
|
13.30
|
13.45
|
13.47
|
13.45
|
842,900
|
|
|
3/4/2022
|
+0.20 / +1.48%
|
13.50
|
13.85
|
13.30
|
13.70
|
13.56
|
13.70
|
917,400
|
|
|
3/3/2022
|
-0.35 / -2.53%
|
14.00
|
14.00
|
13.45
|
13.50
|
13.60
|
13.50
|
772,200
|
|
|
3/2/2022
|
+0.35 / +2.59%
|
13.45
|
14.20
|
13.30
|
13.85
|
13.71
|
13.85
|
636,800
|
|
|
3/1/2022
|
0.00 / 0.00%
|
12.95
|
13.65
|
12.90
|
13.50
|
13.31
|
13.50
|
985,700
|
|
|
2/28/2022
|
-0.10 / -0.74%
|
13.50
|
13.70
|
13.25
|
13.50
|
13.41
|
13.50
|
403,900
|
|
|
2/25/2022
|
+0.35 / +2.64%
|
13.60
|
13.75
|
13.30
|
13.60
|
13.57
|
13.60
|
543,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|