Closing price on 6/15/2021
|
|
Open |
7.50 |
High |
7.70 |
Low |
7.50 |
Volume |
462,200 |
Split-adjusted Price |
7.65 |
|
|
QCG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/15/2021
|
-0.05 / -0.65%
|
7.50
|
7.70
|
7.50
|
7.65
|
7.61
|
7.65
|
462,200
|
|
6/14/2021
|
-0.01 / -0.13%
|
7.71
|
7.74
|
7.61
|
7.70
|
7.69
|
7.70
|
220,900
|
|
6/11/2021
|
+0.14 / +1.85%
|
7.57
|
7.79
|
7.57
|
7.71
|
7.68
|
7.71
|
214,300
|
|
6/10/2021
|
-0.09 / -1.17%
|
7.66
|
7.80
|
7.50
|
7.57
|
7.59
|
7.57
|
268,200
|
|
6/9/2021
|
0.00 / 0.00%
|
7.66
|
7.70
|
7.50
|
7.66
|
7.63
|
7.66
|
201,500
|
|
6/8/2021
|
-0.14 / -1.79%
|
7.80
|
8.00
|
7.66
|
7.66
|
7.82
|
7.66
|
255,900
|
|
6/7/2021
|
-0.34 / -4.18%
|
8.14
|
8.14
|
7.70
|
7.80
|
7.82
|
7.80
|
250,400
|
|
6/4/2021
|
+0.23 / +2.91%
|
8.46
|
8.46
|
7.90
|
8.14
|
8.24
|
8.14
|
674,500
|
|
6/3/2021
|
+0.51 / +6.89%
|
7.90
|
7.91
|
7.80
|
7.91
|
7.80
|
7.91
|
695,100
|
|
6/2/2021
|
+0.18 / +2.49%
|
7.30
|
7.40
|
7.20
|
7.40
|
7.26
|
7.40
|
348,200
|
|
6/1/2021
|
-0.12 / -1.63%
|
7.21
|
7.30
|
7.15
|
7.22
|
7.19
|
7.22
|
636,100
|
|
5/31/2021
|
-0.12 / -1.61%
|
7.50
|
7.50
|
7.10
|
7.34
|
7.28
|
7.34
|
559,600
|
|
5/28/2021
|
+0.01 / +0.13%
|
7.42
|
7.60
|
7.32
|
7.46
|
7.50
|
7.46
|
370,300
|
|
5/27/2021
|
-0.06 / -0.80%
|
7.51
|
7.65
|
7.39
|
7.45
|
7.43
|
7.45
|
328,000
|
|
5/26/2021
|
-0.17 / -2.21%
|
7.68
|
7.69
|
7.48
|
7.51
|
7.55
|
7.51
|
430,200
|
|
5/25/2021
|
-0.21 / -2.66%
|
7.98
|
7.98
|
7.68
|
7.68
|
7.80
|
7.68
|
359,400
|
|
5/24/2021
|
+0.29 / +3.82%
|
7.78
|
8.00
|
7.70
|
7.89
|
7.70
|
7.89
|
335,000
|
|
5/21/2021
|
+0.10 / +1.33%
|
7.50
|
7.80
|
7.35
|
7.60
|
7.64
|
7.60
|
534,100
|
|
5/20/2021
|
-0.10 / -1.32%
|
7.60
|
7.75
|
7.47
|
7.50
|
7.56
|
7.50
|
507,300
|
|
5/19/2021
|
-0.10 / -1.30%
|
7.65
|
7.79
|
7.55
|
7.60
|
7.61
|
7.60
|
470,400
|
|
5/18/2021
|
-0.15 / -1.91%
|
7.85
|
7.87
|
7.70
|
7.70
|
7.70
|
7.70
|
494,900
|
|
5/17/2021
|
-0.14 / -1.75%
|
7.99
|
8.10
|
7.80
|
7.85
|
7.80
|
7.85
|
377,300
|
|
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
|
|
|