|
|
Closing price on 5/19/2017
|
|
| Open |
19.75 |
| High |
19.75 |
| Low |
19.00 |
| Volume |
2,202,000 |
| Split-adjusted Price |
17.81 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2017
|
+1.25 / +6.76%
|
19.75
|
19.75
|
19.00
|
19.75
|
19.74
|
17.81
|
2,202,000
|
|
|
5/18/2017
|
+1.20 / +6.94%
|
18.50
|
18.50
|
17.00
|
18.50
|
18.45
|
16.68
|
3,399,410
|
|
|
5/17/2017
|
+1.10 / +6.79%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
15.60
|
540,220
|
|
|
5/16/2017
|
+1.05 / +6.93%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
14.61
|
1,018,170
|
|
|
5/15/2017
|
+0.95 / +6.69%
|
15.15
|
15.15
|
15.15
|
15.15
|
15.15
|
13.66
|
533,990
|
|
|
5/12/2017
|
+0.90 / +6.77%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
12.80
|
412,400
|
|
|
5/11/2017
|
+0.85 / +6.83%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
11.99
|
2,884,330
|
|
|
5/10/2017
|
+0.80 / +6.87%
|
12.45
|
12.45
|
12.45
|
12.45
|
12.45
|
11.23
|
1,158,920
|
|
|
5/9/2017
|
+0.75 / +6.88%
|
11.65
|
11.65
|
11.65
|
11.65
|
11.65
|
10.51
|
43,260
|
|
|
5/8/2017
|
+0.70 / +6.86%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
9.83
|
5,263,610
|
|
|
5/5/2017
|
+0.63 / +6.58%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.20
|
243,360
|
|
|
5/4/2017
|
+0.62 / +6.93%
|
9.57
|
9.57
|
9.57
|
9.57
|
9.57
|
8.63
|
2,821,700
|
|
|
5/3/2017
|
+0.58 / +6.93%
|
8.95
|
8.95
|
8.95
|
8.95
|
8.95
|
8.07
|
29,762,593
|
|
|
4/28/2017
|
+0.54 / +6.90%
|
8.37
|
8.37
|
8.37
|
8.37
|
8.37
|
7.55
|
227,730
|
|
|
4/27/2017
|
+0.51 / +6.97%
|
7.83
|
7.83
|
7.83
|
7.83
|
7.83
|
7.06
|
11,870
|
|
|
4/26/2017
|
+0.47 / +6.86%
|
7.20
|
7.32
|
7.00
|
7.32
|
7.29
|
6.60
|
916,180
|
|
|
4/25/2017
|
-0.30 / -4.20%
|
7.35
|
7.35
|
6.65
|
6.85
|
7.10
|
6.18
|
838,210
|
|
|
4/24/2017
|
+0.46 / +6.88%
|
7.15
|
7.15
|
7.15
|
7.15
|
7.15
|
6.45
|
700,050
|
|
|
4/21/2017
|
+0.31 / +4.86%
|
6.26
|
6.75
|
6.26
|
6.69
|
6.56
|
6.03
|
78,940
|
|
|
4/20/2017
|
-0.37 / -5.48%
|
6.61
|
6.75
|
6.34
|
6.38
|
6.44
|
5.75
|
171,400
|
|
|
4/19/2017
|
-0.14 / -2.03%
|
6.66
|
6.89
|
6.60
|
6.75
|
6.66
|
6.09
|
236,910
|
|
|
4/18/2017
|
-0.20 / -2.82%
|
7.09
|
7.09
|
6.60
|
6.89
|
6.88
|
6.21
|
234,740
|
|
|
4/17/2017
|
+0.46 / +6.94%
|
7.09
|
7.09
|
7.00
|
7.09
|
7.09
|
6.39
|
699,560
|
|
|
4/14/2017
|
+0.43 / +6.94%
|
6.63
|
6.63
|
6.60
|
6.63
|
6.63
|
5.98
|
813,080
|
|
|
4/13/2017
|
+0.40 / +6.90%
|
5.81
|
6.20
|
5.81
|
6.20
|
6.14
|
5.59
|
141,950
|
|
|
4/12/2017
|
-0.38 / -6.15%
|
6.18
|
6.39
|
5.75
|
5.80
|
5.90
|
5.23
|
304,670
|
|
|
4/11/2017
|
-0.30 / -4.63%
|
6.22
|
6.60
|
6.15
|
6.18
|
6.31
|
5.57
|
370,600
|
|
|
4/10/2017
|
-0.02 / -0.31%
|
6.78
|
6.78
|
6.11
|
6.48
|
6.37
|
5.84
|
243,000
|
|
|
4/7/2017
|
-0.48 / -6.88%
|
6.76
|
6.90
|
6.50
|
6.50
|
6.59
|
5.86
|
324,830
|
|
|
4/5/2017
|
-0.02 / -0.29%
|
6.55
|
7.00
|
6.55
|
6.98
|
6.81
|
6.29
|
252,190
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|