|
|
Closing price on 6/23/2020
|
|
| Open |
8.30 |
| High |
8.50 |
| Low |
8.10 |
| Volume |
456,390 |
| Split-adjusted Price |
8.20 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2020
|
-0.15 / -1.80%
|
8.30
|
8.50
|
8.10
|
8.20
|
8.28
|
8.20
|
456,390
|
|
|
6/22/2020
|
+0.12 / +1.46%
|
8.80
|
8.80
|
8.35
|
8.35
|
8.70
|
8.35
|
1,059,320
|
|
|
6/19/2020
|
+0.53 / +6.88%
|
7.80
|
8.23
|
7.77
|
8.23
|
8.10
|
8.23
|
523,790
|
|
|
6/18/2020
|
+0.12 / +1.58%
|
7.38
|
7.75
|
7.38
|
7.70
|
7.53
|
7.70
|
398,850
|
|
|
6/17/2020
|
0.00 / 0.00%
|
7.40
|
7.89
|
7.40
|
7.58
|
7.63
|
7.58
|
286,450
|
|
|
6/16/2020
|
+0.23 / +3.13%
|
7.35
|
7.60
|
7.26
|
7.58
|
7.41
|
7.58
|
416,870
|
|
|
6/15/2020
|
-0.55 / -6.96%
|
7.75
|
7.90
|
7.35
|
7.35
|
7.47
|
7.35
|
1,223,980
|
|
|
6/12/2020
|
-0.38 / -4.59%
|
7.72
|
8.10
|
7.71
|
7.90
|
7.79
|
7.90
|
1,418,550
|
|
|
6/11/2020
|
-0.62 / -6.97%
|
8.93
|
9.30
|
8.28
|
8.28
|
8.77
|
8.28
|
929,640
|
|
|
6/10/2020
|
+0.49 / +5.83%
|
8.40
|
8.98
|
8.27
|
8.90
|
8.61
|
8.90
|
840,830
|
|
|
6/9/2020
|
-0.49 / -5.51%
|
8.51
|
8.80
|
8.38
|
8.41
|
8.60
|
8.41
|
955,140
|
|
|
6/8/2020
|
+0.35 / +4.09%
|
8.79
|
9.14
|
8.54
|
8.90
|
8.86
|
8.90
|
1,078,070
|
|
|
6/5/2020
|
+0.32 / +3.89%
|
8.23
|
8.61
|
8.00
|
8.55
|
8.46
|
8.55
|
1,023,030
|
|
|
6/4/2020
|
+0.53 / +6.88%
|
7.85
|
8.23
|
7.75
|
8.23
|
8.16
|
8.23
|
1,445,890
|
|
|
6/3/2020
|
+0.10 / +1.32%
|
7.56
|
7.78
|
7.56
|
7.70
|
7.71
|
7.70
|
381,040
|
|
|
6/2/2020
|
-0.05 / -0.65%
|
7.85
|
7.90
|
7.58
|
7.60
|
7.70
|
7.60
|
490,390
|
|
|
6/1/2020
|
+0.11 / +1.46%
|
7.50
|
7.73
|
7.50
|
7.65
|
7.66
|
7.65
|
476,420
|
|
|
5/29/2020
|
-0.09 / -1.18%
|
7.63
|
7.74
|
7.43
|
7.54
|
7.59
|
7.54
|
311,430
|
|
|
5/28/2020
|
+0.26 / +3.53%
|
7.50
|
7.80
|
7.38
|
7.63
|
7.51
|
7.63
|
535,140
|
|
|
5/27/2020
|
-0.55 / -6.94%
|
8.00
|
8.04
|
7.37
|
7.37
|
7.77
|
7.37
|
9,387,260
|
|
|
5/26/2020
|
+0.11 / +1.41%
|
7.81
|
8.06
|
7.81
|
7.92
|
7.98
|
7.92
|
649,710
|
|
|
5/25/2020
|
+0.03 / +0.39%
|
7.80
|
7.94
|
7.70
|
7.81
|
7.78
|
7.81
|
418,880
|
|
|
5/22/2020
|
-0.22 / -2.75%
|
8.00
|
8.10
|
7.78
|
7.78
|
7.93
|
7.78
|
593,140
|
|
|
5/21/2020
|
-0.05 / -0.62%
|
8.05
|
8.10
|
7.96
|
8.00
|
8.00
|
8.00
|
340,230
|
|
|
5/20/2020
|
+0.19 / +2.42%
|
8.15
|
8.15
|
7.90
|
8.05
|
8.03
|
8.05
|
345,640
|
|
|
5/19/2020
|
+0.11 / +1.42%
|
7.95
|
8.23
|
7.70
|
7.86
|
7.90
|
7.86
|
1,136,820
|
|
|
5/18/2020
|
-0.22 / -2.76%
|
7.90
|
7.90
|
7.69
|
7.75
|
7.73
|
7.75
|
1,076,530
|
|
|
5/15/2020
|
-0.21 / -2.57%
|
8.17
|
8.38
|
7.94
|
7.97
|
8.10
|
7.97
|
411,510
|
|
|
5/14/2020
|
+0.18 / +2.25%
|
8.09
|
8.38
|
7.90
|
8.18
|
8.10
|
8.18
|
686,980
|
|
|
5/13/2020
|
+0.05 / +0.63%
|
7.85
|
8.20
|
7.74
|
8.00
|
7.96
|
8.00
|
779,560
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
828,200
|
6.00
|
1.69%
|
|
|
|
AGG
|
1,076,600
|
26.30
|
1.94%
|
|
|
|
API
|
1,420,700
|
8.50
|
-2.30%
|
|
|
|
ASM
|
2,787,000
|
12.05
|
-0.82%
|
|
|
|
BCR
|
1,039,800
|
6.60
|
1.54%
|
|
|
|
BII
|
0
|
0.90
|
0.00%
|
|
|
|
BVL
|
0
|
11.50
|
0.00%
|
|
|
|
C21
|
400
|
17.20
|
-7.53%
|
|
|
|
CCI
|
15,300
|
24.55
|
6.97%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|