|
|
Closing price on 6/17/2025
|
|
| Open |
11.30 |
| High |
11.70 |
| Low |
11.30 |
| Volume |
444,300 |
| Split-adjusted Price |
11.60 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2025
|
+0.10 / +0.87%
|
11.30
|
11.70
|
11.30
|
11.60
|
11.57
|
11.60
|
444,300
|
|
|
6/16/2025
|
+0.20 / +1.77%
|
11.30
|
11.55
|
11.15
|
11.50
|
11.41
|
11.50
|
390,700
|
|
|
6/13/2025
|
-0.60 / -5.04%
|
11.80
|
11.80
|
11.10
|
11.30
|
11.42
|
11.30
|
2,242,200
|
|
|
6/12/2025
|
0.00 / 0.00%
|
11.90
|
12.10
|
11.85
|
11.90
|
11.96
|
11.90
|
722,900
|
|
|
6/11/2025
|
-0.25 / -2.06%
|
12.15
|
12.20
|
11.80
|
11.90
|
11.97
|
11.90
|
953,800
|
|
|
6/10/2025
|
+0.15 / +1.25%
|
11.95
|
12.20
|
11.95
|
12.15
|
12.08
|
12.15
|
809,900
|
|
|
6/9/2025
|
+0.05 / +0.42%
|
12.00
|
12.15
|
11.85
|
12.00
|
11.99
|
12.00
|
1,230,800
|
|
|
6/6/2025
|
-0.45 / -3.63%
|
12.25
|
12.45
|
11.80
|
11.95
|
12.07
|
11.95
|
2,030,400
|
|
|
6/5/2025
|
-0.25 / -1.98%
|
12.85
|
12.85
|
12.25
|
12.40
|
12.44
|
12.40
|
1,659,300
|
|
|
6/4/2025
|
+0.80 / +6.75%
|
11.90
|
12.65
|
11.90
|
12.65
|
12.50
|
12.65
|
4,948,100
|
|
|
6/3/2025
|
-0.25 / -2.07%
|
12.30
|
12.30
|
11.75
|
11.85
|
11.92
|
11.85
|
1,208,200
|
|
|
6/2/2025
|
+0.45 / +3.86%
|
11.60
|
12.20
|
11.50
|
12.10
|
12.01
|
12.10
|
1,257,700
|
|
|
5/30/2025
|
-0.45 / -3.72%
|
11.80
|
12.00
|
11.60
|
11.65
|
11.72
|
11.65
|
1,808,200
|
|
|
5/29/2025
|
+0.15 / +1.26%
|
12.00
|
12.40
|
11.85
|
12.10
|
12.11
|
12.10
|
1,458,600
|
|
|
5/28/2025
|
-0.20 / -1.65%
|
12.30
|
12.30
|
11.90
|
11.95
|
11.98
|
11.95
|
908,300
|
|
|
5/27/2025
|
+0.40 / +3.40%
|
11.75
|
12.20
|
11.65
|
12.15
|
11.97
|
12.15
|
2,650,700
|
|
|
5/26/2025
|
+0.10 / +0.86%
|
11.80
|
11.80
|
11.40
|
11.75
|
11.60
|
11.75
|
674,000
|
|
|
5/23/2025
|
+0.25 / +2.19%
|
11.40
|
11.95
|
11.35
|
11.65
|
11.64
|
11.65
|
721,100
|
|
|
5/22/2025
|
-0.40 / -3.39%
|
11.70
|
11.70
|
11.00
|
11.40
|
11.51
|
11.40
|
1,111,500
|
|
|
5/21/2025
|
-0.25 / -2.07%
|
11.95
|
12.10
|
11.65
|
11.80
|
11.84
|
11.80
|
778,300
|
|
|
5/20/2025
|
+0.35 / +2.99%
|
11.70
|
12.05
|
11.50
|
12.05
|
11.77
|
12.05
|
881,200
|
|
|
5/19/2025
|
+0.25 / +2.18%
|
11.75
|
12.10
|
11.70
|
11.70
|
11.87
|
11.70
|
1,677,200
|
|
|
5/16/2025
|
0.00 / 0.00%
|
11.65
|
11.65
|
11.45
|
11.45
|
11.50
|
11.45
|
558,700
|
|
|
5/15/2025
|
-0.05 / -0.43%
|
11.50
|
11.85
|
11.40
|
11.45
|
11.55
|
11.45
|
972,100
|
|
|
5/14/2025
|
-0.05 / -0.43%
|
11.70
|
11.70
|
11.30
|
11.50
|
11.47
|
11.50
|
888,500
|
|
|
5/13/2025
|
-0.25 / -2.12%
|
11.90
|
11.90
|
11.45
|
11.55
|
11.58
|
11.55
|
815,200
|
|
|
5/12/2025
|
+0.20 / +1.72%
|
12.30
|
12.30
|
11.65
|
11.80
|
11.90
|
11.80
|
1,120,500
|
|
|
5/9/2025
|
+0.75 / +6.91%
|
10.95
|
11.60
|
10.95
|
11.60
|
11.50
|
11.60
|
1,291,100
|
|
|
5/8/2025
|
-0.10 / -0.91%
|
11.05
|
11.05
|
10.75
|
10.85
|
10.88
|
10.85
|
529,300
|
|
|
5/7/2025
|
+0.30 / +2.82%
|
10.65
|
11.10
|
10.65
|
10.95
|
10.91
|
10.95
|
584,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,085,700
|
6.60
|
1.54%
|
|
|
|
AGG
|
3,626,000
|
21.35
|
5.43%
|
|
|
|
API
|
1,573,400
|
9.40
|
3.30%
|
|
|
|
ASM
|
3,056,500
|
8.95
|
2.87%
|
|
|
|
BCR
|
0
|
2.00
|
0.00%
|
|
|
|
BII
|
0
|
0.90
|
0.00%
|
|
|
|
BVL
|
30,400
|
20.50
|
1.49%
|
|
|
|
C21
|
0
|
16.50
|
0.00%
|
|
|
|
CCI
|
1,800
|
23.05
|
-3.96%
|
|
|
|
|
Market Update
Last updated at 2:15:01 PM
|
|
|
|
|