|
|
Closing price on 5/24/2024
|
|
| Open |
16.80 |
| High |
17.05 |
| Low |
16.00 |
| Volume |
881,500 |
| Split-adjusted Price |
16.60 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2024
|
-0.20 / -1.19%
|
16.80
|
17.05
|
16.00
|
16.60
|
16.43
|
16.60
|
881,500
|
|
|
5/23/2024
|
+0.55 / +3.38%
|
16.40
|
17.35
|
16.05
|
16.80
|
16.95
|
16.80
|
1,417,600
|
|
|
5/22/2024
|
-0.65 / -3.85%
|
16.95
|
17.05
|
16.10
|
16.25
|
16.53
|
16.25
|
1,081,700
|
|
|
5/21/2024
|
+0.35 / +2.11%
|
17.05
|
17.50
|
16.70
|
16.90
|
17.04
|
16.90
|
950,700
|
|
|
5/20/2024
|
+1.05 / +6.77%
|
16.00
|
16.55
|
15.50
|
16.55
|
16.29
|
16.55
|
1,185,300
|
|
|
5/17/2024
|
-0.15 / -0.96%
|
15.70
|
15.90
|
15.45
|
15.50
|
15.63
|
15.50
|
454,700
|
|
|
5/16/2024
|
+0.30 / +1.95%
|
15.40
|
15.70
|
15.35
|
15.65
|
15.52
|
15.65
|
510,200
|
|
|
5/15/2024
|
-0.05 / -0.32%
|
15.40
|
15.80
|
15.25
|
15.35
|
15.50
|
15.35
|
558,100
|
|
|
5/14/2024
|
+0.15 / +0.98%
|
14.70
|
15.80
|
14.70
|
15.40
|
15.35
|
15.40
|
559,600
|
|
|
5/13/2024
|
-1.10 / -6.73%
|
16.40
|
16.50
|
15.25
|
15.25
|
15.49
|
15.25
|
1,979,800
|
|
|
5/10/2024
|
-0.25 / -1.51%
|
16.70
|
17.00
|
16.00
|
16.35
|
16.36
|
16.35
|
718,600
|
|
|
5/9/2024
|
-0.60 / -3.49%
|
17.30
|
17.35
|
16.45
|
16.60
|
16.71
|
16.60
|
680,600
|
|
|
5/8/2024
|
+0.30 / +1.78%
|
16.45
|
17.50
|
16.45
|
17.20
|
16.92
|
17.20
|
714,100
|
|
|
5/7/2024
|
+0.50 / +3.05%
|
17.50
|
17.50
|
16.45
|
16.90
|
17.04
|
16.90
|
1,983,600
|
|
|
5/6/2024
|
+1.05 / +6.84%
|
15.60
|
16.40
|
15.55
|
16.40
|
16.28
|
16.40
|
679,800
|
|
|
5/3/2024
|
-0.75 / -4.66%
|
16.10
|
16.20
|
15.30
|
15.35
|
15.70
|
15.35
|
977,400
|
|
|
5/2/2024
|
+0.90 / +5.92%
|
15.00
|
16.25
|
14.50
|
16.10
|
15.48
|
16.10
|
1,600,700
|
|
|
4/26/2024
|
-0.70 / -4.40%
|
15.85
|
16.70
|
15.05
|
15.20
|
15.71
|
15.20
|
1,260,900
|
|
|
4/25/2024
|
+1.00 / +6.71%
|
14.95
|
15.90
|
14.95
|
15.90
|
15.86
|
15.90
|
947,300
|
|
|
4/24/2024
|
-0.60 / -3.87%
|
15.00
|
15.45
|
14.45
|
14.90
|
14.75
|
14.90
|
3,120,000
|
|
|
4/23/2024
|
-1.15 / -6.91%
|
15.50
|
16.65
|
15.50
|
15.50
|
15.83
|
15.50
|
2,388,500
|
|
|
4/22/2024
|
-1.20 / -6.72%
|
18.80
|
18.80
|
16.65
|
16.65
|
16.90
|
16.65
|
1,556,500
|
|
|
4/19/2024
|
+1.15 / +6.89%
|
17.60
|
17.85
|
16.95
|
17.85
|
17.67
|
17.85
|
3,465,900
|
|
|
4/17/2024
|
+1.05 / +6.71%
|
16.00
|
16.70
|
16.00
|
16.70
|
16.58
|
16.70
|
1,396,300
|
|
|
4/16/2024
|
+0.65 / +4.33%
|
15.00
|
15.80
|
14.60
|
15.65
|
15.26
|
15.65
|
1,950,400
|
|
|
4/15/2024
|
+0.60 / +4.17%
|
15.40
|
15.40
|
14.05
|
15.00
|
15.30
|
15.00
|
4,659,700
|
|
|
4/12/2024
|
+0.90 / +6.67%
|
14.40
|
14.40
|
14.25
|
14.40
|
14.40
|
14.40
|
1,527,300
|
|
|
4/11/2024
|
-0.55 / -3.91%
|
13.80
|
14.85
|
13.45
|
13.50
|
14.18
|
13.50
|
3,138,200
|
|
|
4/10/2024
|
+0.90 / +6.84%
|
14.05
|
14.05
|
13.60
|
14.05
|
14.02
|
14.05
|
1,251,600
|
|
|
4/9/2024
|
+0.85 / +6.91%
|
12.30
|
13.15
|
12.20
|
13.15
|
12.86
|
13.15
|
1,041,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
609,800
|
5.60
|
-1.75%
|
|
|
|
AGG
|
1,091,000
|
25.25
|
-1.37%
|
|
|
|
API
|
1,065,300
|
8.30
|
3.75%
|
|
|
|
ASM
|
1,803,100
|
11.65
|
-0.85%
|
|
|
|
BCR
|
1,068,500
|
6.20
|
-4.62%
|
|
|
|
BII
|
0
|
0.90
|
0.00%
|
|
|
|
BVL
|
600
|
11.50
|
0.00%
|
|
|
|
C21
|
400
|
17.00
|
11.11%
|
|
|
|
CCI
|
15,800
|
22.35
|
-6.88%
|
|
|
|
|
Market Update
Last updated at 1:55:01 PM
|
|
|
|
|