|
|
Closing price on 6/7/2018
|
|
| Open |
9.75 |
| High |
10.00 |
| Low |
9.61 |
| Volume |
1,271,810 |
| Split-adjusted Price |
9.99 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2018
|
+0.38 / +3.95%
|
9.75
|
10.00
|
9.61
|
9.99
|
9.82
|
9.99
|
1,271,810
|
|
|
6/6/2018
|
+0.62 / +6.90%
|
8.99
|
9.61
|
8.71
|
9.61
|
9.35
|
9.61
|
1,764,070
|
|
|
6/5/2018
|
-0.10 / -1.10%
|
8.70
|
9.08
|
8.65
|
8.99
|
8.83
|
8.99
|
906,380
|
|
|
6/4/2018
|
-0.11 / -1.20%
|
9.10
|
9.10
|
8.80
|
9.09
|
8.94
|
9.09
|
932,570
|
|
|
6/1/2018
|
+0.30 / +3.37%
|
8.90
|
9.20
|
8.70
|
9.20
|
8.86
|
9.20
|
1,141,980
|
|
|
5/31/2018
|
+0.05 / +0.56%
|
8.71
|
8.90
|
8.60
|
8.90
|
8.78
|
8.90
|
868,070
|
|
|
5/30/2018
|
-0.15 / -1.67%
|
9.00
|
9.00
|
8.70
|
8.85
|
8.78
|
8.85
|
868,620
|
|
|
5/29/2018
|
+0.07 / +0.78%
|
8.40
|
9.00
|
8.40
|
9.00
|
8.72
|
9.00
|
896,570
|
|
|
5/28/2018
|
-0.67 / -6.98%
|
9.50
|
9.50
|
8.93
|
8.93
|
9.14
|
8.93
|
323,100
|
|
|
5/25/2018
|
-0.40 / -4.00%
|
9.35
|
9.60
|
9.35
|
9.60
|
9.49
|
9.60
|
584,840
|
|
|
5/24/2018
|
-0.05 / -0.50%
|
10.20
|
10.20
|
9.89
|
10.00
|
9.99
|
9.36
|
413,750
|
|
|
5/23/2018
|
-0.05 / -0.50%
|
10.00
|
10.10
|
9.77
|
10.05
|
9.92
|
9.41
|
1,018,400
|
|
|
5/22/2018
|
-0.30 / -2.88%
|
10.40
|
10.40
|
9.80
|
10.10
|
10.16
|
9.45
|
1,513,440
|
|
|
5/21/2018
|
0.00 / 0.00%
|
10.40
|
10.45
|
10.20
|
10.40
|
10.33
|
9.73
|
705,250
|
|
|
5/18/2018
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.25
|
10.40
|
10.34
|
9.73
|
914,750
|
|
|
5/17/2018
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.20
|
10.50
|
10.36
|
9.83
|
710,270
|
|
|
5/16/2018
|
+0.10 / +0.96%
|
10.40
|
10.65
|
10.20
|
10.50
|
10.47
|
9.83
|
1,353,150
|
|
|
5/15/2018
|
+0.05 / +0.48%
|
10.25
|
10.45
|
10.05
|
10.40
|
10.20
|
9.73
|
1,024,060
|
|
|
5/14/2018
|
-0.25 / -2.36%
|
10.50
|
10.50
|
10.10
|
10.35
|
10.26
|
9.69
|
1,091,920
|
|
|
5/11/2018
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.10
|
10.60
|
10.32
|
9.92
|
1,201,560
|
|
|
5/10/2018
|
+0.50 / +4.95%
|
10.30
|
10.65
|
10.25
|
10.60
|
10.43
|
9.92
|
2,112,050
|
|
|
5/9/2018
|
+0.62 / +6.54%
|
9.48
|
10.10
|
9.40
|
10.10
|
9.91
|
9.45
|
1,898,910
|
|
|
5/8/2018
|
+0.18 / +1.94%
|
9.30
|
9.50
|
9.02
|
9.48
|
9.30
|
8.87
|
1,509,160
|
|
|
5/7/2018
|
0.00 / 0.00%
|
9.30
|
9.30
|
8.89
|
9.30
|
9.11
|
8.70
|
1,081,470
|
|
|
5/4/2018
|
-0.28 / -2.92%
|
9.50
|
9.50
|
9.15
|
9.30
|
9.28
|
8.70
|
912,100
|
|
|
5/3/2018
|
+0.08 / +0.84%
|
9.30
|
9.59
|
9.00
|
9.58
|
9.27
|
8.97
|
1,148,690
|
|
|
5/2/2018
|
-0.10 / -1.04%
|
9.50
|
9.70
|
9.10
|
9.50
|
9.44
|
8.89
|
1,061,720
|
|
|
4/27/2018
|
0.00 / 0.00%
|
9.50
|
9.60
|
8.93
|
9.60
|
9.16
|
8.99
|
1,849,450
|
|
|
4/26/2018
|
+0.20 / +2.13%
|
9.00
|
9.90
|
8.75
|
9.60
|
9.08
|
8.99
|
2,374,760
|
|
|
4/24/2018
|
-0.70 / -6.93%
|
9.40
|
9.80
|
9.40
|
9.40
|
9.46
|
8.80
|
918,850
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|