|
|
Closing price on 5/16/2018
|
|
| Open |
10.40 |
| High |
10.65 |
| Low |
10.20 |
| Volume |
1,353,150 |
| Split-adjusted Price |
9.83 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2018
|
+0.10 / +0.96%
|
10.40
|
10.65
|
10.20
|
10.50
|
10.47
|
9.83
|
1,353,150
|
|
|
5/15/2018
|
+0.05 / +0.48%
|
10.25
|
10.45
|
10.05
|
10.40
|
10.20
|
9.73
|
1,024,060
|
|
|
5/14/2018
|
-0.25 / -2.36%
|
10.50
|
10.50
|
10.10
|
10.35
|
10.26
|
9.69
|
1,091,920
|
|
|
5/11/2018
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.10
|
10.60
|
10.32
|
9.92
|
1,201,560
|
|
|
5/10/2018
|
+0.50 / +4.95%
|
10.30
|
10.65
|
10.25
|
10.60
|
10.43
|
9.92
|
2,112,050
|
|
|
5/9/2018
|
+0.62 / +6.54%
|
9.48
|
10.10
|
9.40
|
10.10
|
9.91
|
9.45
|
1,898,910
|
|
|
5/8/2018
|
+0.18 / +1.94%
|
9.30
|
9.50
|
9.02
|
9.48
|
9.30
|
8.87
|
1,509,160
|
|
|
5/7/2018
|
0.00 / 0.00%
|
9.30
|
9.30
|
8.89
|
9.30
|
9.11
|
8.70
|
1,081,470
|
|
|
5/4/2018
|
-0.28 / -2.92%
|
9.50
|
9.50
|
9.15
|
9.30
|
9.28
|
8.70
|
912,100
|
|
|
5/3/2018
|
+0.08 / +0.84%
|
9.30
|
9.59
|
9.00
|
9.58
|
9.27
|
8.97
|
1,148,690
|
|
|
5/2/2018
|
-0.10 / -1.04%
|
9.50
|
9.70
|
9.10
|
9.50
|
9.44
|
8.89
|
1,061,720
|
|
|
4/27/2018
|
0.00 / 0.00%
|
9.50
|
9.60
|
8.93
|
9.60
|
9.16
|
8.99
|
1,849,450
|
|
|
4/26/2018
|
+0.20 / +2.13%
|
9.00
|
9.90
|
8.75
|
9.60
|
9.08
|
8.99
|
2,374,760
|
|
|
4/24/2018
|
-0.70 / -6.93%
|
9.40
|
9.80
|
9.40
|
9.40
|
9.46
|
8.80
|
918,850
|
|
|
4/23/2018
|
-0.75 / -6.91%
|
10.10
|
10.85
|
10.10
|
10.10
|
10.16
|
9.45
|
4,557,040
|
|
|
4/20/2018
|
-0.80 / -6.87%
|
10.85
|
10.85
|
10.85
|
10.85
|
10.85
|
10.16
|
336,480
|
|
|
4/19/2018
|
-0.85 / -6.80%
|
11.65
|
11.65
|
11.65
|
11.65
|
11.65
|
10.90
|
294,400
|
|
|
4/18/2018
|
-0.90 / -6.72%
|
13.20
|
13.20
|
12.50
|
12.50
|
12.81
|
11.70
|
1,874,000
|
|
|
4/17/2018
|
+0.10 / +0.75%
|
13.30
|
13.50
|
13.15
|
13.40
|
13.28
|
12.54
|
1,106,580
|
|
|
4/16/2018
|
-0.20 / -1.48%
|
13.60
|
13.70
|
13.20
|
13.30
|
13.43
|
12.45
|
1,338,360
|
|
|
4/13/2018
|
+0.30 / +2.27%
|
13.20
|
13.50
|
13.10
|
13.50
|
13.25
|
12.64
|
1,161,640
|
|
|
4/12/2018
|
-0.10 / -0.75%
|
13.20
|
13.40
|
13.00
|
13.20
|
13.20
|
12.36
|
979,200
|
|
|
4/11/2018
|
-0.40 / -2.92%
|
13.70
|
13.70
|
13.10
|
13.30
|
13.34
|
12.45
|
1,398,350
|
|
|
4/10/2018
|
-0.50 / -3.52%
|
14.20
|
14.20
|
13.50
|
13.70
|
13.77
|
12.82
|
1,232,670
|
|
|
4/9/2018
|
+0.90 / +6.77%
|
13.40
|
14.20
|
13.25
|
14.20
|
13.80
|
13.29
|
3,029,520
|
|
|
4/6/2018
|
+0.30 / +2.31%
|
13.10
|
13.70
|
12.90
|
13.30
|
13.37
|
12.45
|
1,667,150
|
|
|
4/5/2018
|
-0.40 / -2.99%
|
13.40
|
13.40
|
12.90
|
13.00
|
13.09
|
12.17
|
1,876,140
|
|
|
4/4/2018
|
-0.10 / -0.74%
|
13.50
|
13.70
|
13.20
|
13.40
|
13.33
|
12.54
|
1,004,320
|
|
|
4/3/2018
|
+0.30 / +2.27%
|
13.20
|
13.50
|
13.00
|
13.50
|
13.23
|
12.64
|
1,173,630
|
|
|
4/2/2018
|
-0.30 / -2.22%
|
13.50
|
13.80
|
13.20
|
13.20
|
13.56
|
12.36
|
1,068,170
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:39:59 AM
|
|
|
|
|