Closing price on 6/7/2019
|
|
Open |
4.90 |
High |
5.05 |
Low |
4.70 |
Volume |
839,780 |
Split-adjusted Price |
5.05 |
|
|
QCG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/7/2019
|
+0.15 / +3.06%
|
4.90
|
5.05
|
4.70
|
5.05
|
4.87
|
5.05
|
839,780
|
|
6/6/2019
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.81
|
4.90
|
4.85
|
4.90
|
249,700
|
|
6/5/2019
|
-0.06 / -1.21%
|
4.96
|
4.96
|
4.81
|
4.90
|
4.87
|
4.90
|
724,710
|
|
6/4/2019
|
-0.17 / -3.31%
|
5.13
|
5.13
|
4.95
|
4.96
|
5.01
|
4.96
|
479,890
|
|
6/3/2019
|
-0.02 / -0.39%
|
5.15
|
5.15
|
4.90
|
5.13
|
5.03
|
5.13
|
440,020
|
|
5/31/2019
|
0.00 / 0.00%
|
5.17
|
5.20
|
5.07
|
5.15
|
5.13
|
5.15
|
364,160
|
|
5/30/2019
|
+0.01 / +0.19%
|
5.14
|
5.15
|
5.07
|
5.15
|
5.11
|
5.15
|
579,340
|
|
5/29/2019
|
0.00 / 0.00%
|
5.15
|
5.16
|
5.06
|
5.14
|
5.11
|
5.14
|
545,900
|
|
5/28/2019
|
0.00 / 0.00%
|
5.14
|
5.14
|
5.06
|
5.14
|
5.10
|
5.14
|
412,380
|
|
5/27/2019
|
-0.01 / -0.19%
|
5.15
|
5.20
|
5.05
|
5.14
|
5.11
|
5.14
|
437,050
|
|
5/24/2019
|
+0.06 / +1.18%
|
5.09
|
5.15
|
5.00
|
5.15
|
5.08
|
5.15
|
659,330
|
|
5/23/2019
|
-0.13 / -2.49%
|
5.22
|
5.23
|
5.09
|
5.09
|
5.15
|
5.09
|
1,089,970
|
|
5/22/2019
|
-0.08 / -1.51%
|
5.30
|
5.33
|
5.21
|
5.22
|
5.25
|
5.22
|
715,150
|
|
5/21/2019
|
-0.05 / -0.93%
|
5.35
|
5.35
|
5.20
|
5.30
|
5.25
|
5.30
|
495,930
|
|
5/20/2019
|
-0.02 / -0.37%
|
5.37
|
5.42
|
5.15
|
5.35
|
5.30
|
5.35
|
1,485,470
|
|
5/17/2019
|
-0.03 / -0.56%
|
5.42
|
5.50
|
5.20
|
5.37
|
5.35
|
5.37
|
1,096,680
|
|
5/16/2019
|
+0.10 / +1.89%
|
5.34
|
5.55
|
5.30
|
5.40
|
5.39
|
5.40
|
746,690
|
|
5/15/2019
|
+0.34 / +6.85%
|
4.96
|
5.30
|
4.80
|
5.30
|
5.03
|
5.30
|
1,851,590
|
|
5/14/2019
|
0.00 / 0.00%
|
4.96
|
4.96
|
4.85
|
4.96
|
4.89
|
4.96
|
444,440
|
|
5/13/2019
|
+0.02 / +0.40%
|
4.95
|
4.99
|
4.85
|
4.96
|
4.91
|
4.96
|
553,650
|
|
5/10/2019
|
-0.01 / -0.20%
|
5.05
|
5.05
|
4.85
|
4.94
|
4.91
|
4.94
|
588,640
|
|
5/9/2019
|
-0.15 / -2.94%
|
5.05
|
5.15
|
4.95
|
4.95
|
5.02
|
4.95
|
524,160
|
|
5/8/2019
|
-0.09 / -1.73%
|
5.10
|
5.17
|
5.03
|
5.10
|
5.10
|
5.10
|
259,060
|
|
5/7/2019
|
+0.09 / +1.76%
|
5.15
|
5.20
|
5.07
|
5.19
|
5.13
|
5.19
|
394,320
|
|
5/6/2019
|
-0.15 / -2.86%
|
5.13
|
5.20
|
5.00
|
5.10
|
5.10
|
5.10
|
379,430
|
|
5/3/2019
|
-0.05 / -0.94%
|
5.20
|
5.28
|
5.13
|
5.25
|
5.18
|
5.25
|
571,340
|
|
5/2/2019
|
+0.06 / +1.15%
|
5.25
|
5.35
|
5.17
|
5.30
|
5.24
|
5.30
|
675,560
|
|
4/26/2019
|
-0.11 / -2.06%
|
5.39
|
5.39
|
5.21
|
5.24
|
5.28
|
5.24
|
833,410
|
|
4/25/2019
|
-0.05 / -0.93%
|
5.40
|
5.46
|
5.31
|
5.35
|
5.35
|
5.35
|
784,070
|
|
4/24/2019
|
-0.05 / -0.92%
|
5.49
|
5.49
|
5.30
|
5.40
|
5.38
|
5.40
|
692,900
|
|
|