|
|
Closing price on 5/14/2021
|
|
| Open |
8.12 |
| High |
8.20 |
| Low |
7.99 |
| Volume |
423,700 |
| Split-adjusted Price |
7.99 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/14/2021
|
-0.15 / -1.84%
|
8.12
|
8.20
|
7.99
|
7.99
|
8.07
|
7.99
|
423,700
|
|
|
5/13/2021
|
+0.11 / +1.37%
|
8.09
|
8.25
|
8.04
|
8.14
|
8.16
|
8.14
|
474,500
|
|
|
5/12/2021
|
+0.05 / +0.63%
|
7.97
|
8.20
|
7.95
|
8.03
|
8.06
|
8.03
|
265,700
|
|
|
5/11/2021
|
+0.08 / +1.01%
|
7.90
|
8.16
|
7.89
|
7.98
|
7.99
|
7.98
|
756,400
|
|
|
5/10/2021
|
-0.07 / -0.88%
|
7.70
|
8.00
|
7.69
|
7.90
|
7.89
|
7.90
|
581,500
|
|
|
5/7/2021
|
-0.21 / -2.57%
|
8.20
|
8.28
|
7.70
|
7.97
|
8.09
|
7.97
|
894,800
|
|
|
5/6/2021
|
+0.32 / +4.07%
|
7.86
|
8.30
|
7.86
|
8.18
|
8.19
|
8.18
|
1,320,100
|
|
|
5/5/2021
|
+0.25 / +3.29%
|
7.65
|
8.00
|
7.65
|
7.86
|
7.89
|
7.86
|
524,200
|
|
|
5/4/2021
|
-0.39 / -4.88%
|
7.50
|
7.89
|
7.50
|
7.61
|
7.63
|
7.61
|
769,900
|
|
|
4/29/2021
|
-0.05 / -0.62%
|
8.02
|
8.18
|
7.93
|
8.00
|
8.05
|
8.00
|
292,200
|
|
|
4/28/2021
|
+0.13 / +1.64%
|
7.94
|
8.21
|
7.85
|
8.05
|
8.07
|
8.05
|
358,400
|
|
|
4/27/2021
|
+0.04 / +0.51%
|
7.72
|
7.94
|
7.71
|
7.92
|
7.84
|
7.92
|
295,500
|
|
|
4/26/2021
|
-0.36 / -4.37%
|
8.25
|
8.26
|
7.87
|
7.88
|
8.02
|
7.88
|
509,000
|
|
|
4/23/2021
|
+0.26 / +3.26%
|
7.80
|
8.30
|
7.80
|
8.24
|
7.99
|
8.24
|
711,600
|
|
|
4/22/2021
|
-0.52 / -6.12%
|
8.45
|
8.45
|
7.98
|
7.98
|
8.12
|
7.98
|
1,199,100
|
|
|
4/20/2021
|
-0.34 / -3.85%
|
8.84
|
8.84
|
8.33
|
8.50
|
8.54
|
8.50
|
746,500
|
|
|
4/19/2021
|
+0.14 / +1.61%
|
8.70
|
8.90
|
8.20
|
8.84
|
8.47
|
8.84
|
1,288,700
|
|
|
4/16/2021
|
-0.60 / -6.45%
|
9.04
|
9.20
|
8.65
|
8.70
|
8.85
|
8.70
|
2,412,000
|
|
|
4/15/2021
|
-0.49 / -5.01%
|
9.80
|
10.00
|
9.30
|
9.30
|
9.56
|
9.30
|
1,516,300
|
|
|
4/14/2021
|
-0.19 / -1.90%
|
9.60
|
9.85
|
9.40
|
9.79
|
9.59
|
9.79
|
2,331,900
|
|
|
4/13/2021
|
-0.42 / -4.04%
|
10.80
|
10.80
|
9.80
|
9.98
|
10.19
|
9.98
|
1,607,600
|
|
|
4/12/2021
|
+0.68 / +7.00%
|
10.40
|
10.40
|
10.00
|
10.40
|
10.33
|
10.40
|
2,916,600
|
|
|
4/9/2021
|
+0.63 / +6.93%
|
9.09
|
9.72
|
9.09
|
9.72
|
9.09
|
9.72
|
2,932,000
|
|
|
4/8/2021
|
+0.14 / +1.56%
|
9.00
|
9.10
|
8.96
|
9.09
|
9.04
|
9.09
|
510,400
|
|
|
4/7/2021
|
+0.05 / +0.56%
|
8.76
|
9.11
|
8.76
|
8.95
|
9.03
|
8.95
|
636,500
|
|
|
4/6/2021
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.79
|
8.90
|
8.94
|
8.90
|
273,100
|
|
|
4/5/2021
|
-0.05 / -0.55%
|
9.10
|
9.10
|
8.88
|
9.00
|
8.95
|
9.00
|
451,200
|
|
|
4/2/2021
|
+0.07 / +0.78%
|
8.98
|
9.11
|
8.96
|
9.05
|
8.98
|
9.05
|
407,200
|
|
|
4/1/2021
|
0.00 / 0.00%
|
8.98
|
9.10
|
8.97
|
8.98
|
9.00
|
8.98
|
299,500
|
|
|
3/31/2021
|
-0.01 / -0.11%
|
8.71
|
9.01
|
8.71
|
8.98
|
8.92
|
8.98
|
380,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:15:01 AM
|
|
|
|
|