|
Closing price on 5/27/2015
|
|
| Open |
7.30 |
| High |
7.40 |
| Low |
7.20 |
| Volume |
46,710 |
| Split-adjusted Price |
6.49 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2015
|
-0.10 / -1.37%
|
7.30
|
7.40
|
7.20
|
7.20
|
7.21
|
6.49
|
46,710
|
|
|
5/26/2015
|
+0.30 / +4.29%
|
7.00
|
7.40
|
7.00
|
7.30
|
7.26
|
6.58
|
382,380
|
|
|
5/25/2015
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.96
|
6.31
|
190,510
|
|
|
5/22/2015
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.96
|
6.22
|
104,140
|
|
|
5/21/2015
|
-0.20 / -2.78%
|
7.30
|
7.30
|
6.90
|
7.00
|
6.98
|
6.31
|
137,630
|
|
|
5/20/2015
|
+0.20 / +2.86%
|
7.00
|
7.20
|
6.90
|
7.20
|
7.08
|
6.49
|
193,230
|
|
|
5/19/2015
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
7.00
|
6.94
|
6.31
|
50,410
|
|
|
5/18/2015
|
-0.20 / -2.78%
|
7.10
|
7.10
|
6.90
|
7.00
|
6.94
|
6.31
|
82,390
|
|
|
5/15/2015
|
-0.10 / -1.37%
|
7.20
|
7.30
|
7.00
|
7.20
|
7.09
|
6.49
|
73,660
|
|
|
5/14/2015
|
0.00 / 0.00%
|
7.10
|
7.30
|
7.10
|
7.30
|
7.26
|
6.58
|
21,890
|
|
|
5/13/2015
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.00
|
7.30
|
7.16
|
6.58
|
37,720
|
|
|
5/12/2015
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.20
|
7.30
|
7.31
|
6.58
|
8,070
|
|
|
5/11/2015
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.10
|
7.30
|
7.25
|
6.58
|
78,370
|
|
|
5/8/2015
|
-0.10 / -1.35%
|
7.70
|
7.70
|
7.30
|
7.30
|
7.39
|
6.58
|
10,280
|
|
|
5/7/2015
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.20
|
7.40
|
7.38
|
6.67
|
80,360
|
|
|
5/6/2015
|
-0.50 / -6.33%
|
7.90
|
7.90
|
7.40
|
7.40
|
7.49
|
6.67
|
201,580
|
|
|
5/5/2015
|
0.00 / 0.00%
|
7.80
|
8.00
|
7.40
|
7.90
|
7.66
|
7.12
|
171,940
|
|
|
5/4/2015
|
-0.50 / -5.95%
|
8.30
|
8.40
|
7.90
|
7.90
|
7.99
|
7.12
|
57,670
|
|
|
4/27/2015
|
-0.10 / -1.18%
|
8.40
|
8.40
|
8.20
|
8.40
|
8.31
|
7.57
|
35,140
|
|
|
4/24/2015
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.44
|
7.66
|
13,030
|
|
|
4/23/2015
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.30
|
8.50
|
8.35
|
7.66
|
29,210
|
|
|
4/22/2015
|
+0.20 / +2.41%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.33
|
7.66
|
159,510
|
|
|
4/21/2015
|
-0.20 / -2.35%
|
8.60
|
8.60
|
8.30
|
8.30
|
8.40
|
7.48
|
87,350
|
|
|
4/20/2015
|
-0.20 / -2.30%
|
8.60
|
8.70
|
8.50
|
8.50
|
8.53
|
7.66
|
65,030
|
|
|
4/17/2015
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.60
|
8.70
|
8.71
|
7.85
|
92,350
|
|
|
4/16/2015
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.81
|
7.94
|
251,920
|
|
|
4/15/2015
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.60
|
8.80
|
8.73
|
7.94
|
183,080
|
|
|
4/14/2015
|
-0.10 / -1.12%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.75
|
7.94
|
96,590
|
|
|
4/13/2015
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.70
|
8.90
|
8.81
|
8.03
|
137,220
|
|
|
4/10/2015
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.70
|
8.90
|
8.83
|
8.03
|
252,510
|
|
|