|
Closing price on 7/15/2016
|
|
| Open |
4.70 |
| High |
4.80 |
| Low |
4.70 |
| Volume |
47,860 |
| Split-adjusted Price |
4.24 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/15/2016
|
0.00 / 0.00%
|
4.70
|
4.80
|
4.70
|
4.70
|
4.72
|
4.24
|
47,860
|
|
|
7/14/2016
|
-0.10 / -2.08%
|
4.80
|
5.00
|
4.70
|
4.70
|
4.86
|
4.24
|
190,470
|
|
|
7/13/2016
|
0.00 / 0.00%
|
4.80
|
4.90
|
4.70
|
4.80
|
4.80
|
4.33
|
182,350
|
|
|
7/12/2016
|
0.00 / 0.00%
|
4.80
|
5.00
|
4.70
|
4.80
|
4.80
|
4.33
|
154,510
|
|
|
7/11/2016
|
-0.30 / -5.88%
|
5.10
|
5.10
|
4.80
|
4.80
|
4.85
|
4.33
|
148,530
|
|
|
7/8/2016
|
+0.10 / +2.00%
|
5.00
|
5.10
|
4.90
|
5.10
|
5.04
|
4.60
|
158,860
|
|
|
7/7/2016
|
0.00 / 0.00%
|
5.20
|
5.20
|
4.90
|
5.00
|
5.07
|
4.51
|
168,330
|
|
|
7/6/2016
|
0.00 / 0.00%
|
4.90
|
5.00
|
4.70
|
5.00
|
4.81
|
4.51
|
163,510
|
|
|
7/5/2016
|
0.00 / 0.00%
|
4.90
|
5.00
|
4.80
|
5.00
|
4.88
|
4.51
|
272,100
|
|
|
7/4/2016
|
+0.20 / +4.17%
|
4.90
|
5.00
|
4.90
|
5.00
|
4.91
|
4.51
|
109,930
|
|
|
7/1/2016
|
+0.10 / +2.13%
|
4.80
|
5.00
|
4.80
|
4.80
|
4.88
|
4.33
|
221,320
|
|
|
6/30/2016
|
-0.10 / -2.08%
|
4.80
|
4.90
|
4.70
|
4.70
|
4.77
|
4.24
|
108,700
|
|
|
6/29/2016
|
-0.10 / -2.04%
|
4.80
|
5.00
|
4.80
|
4.80
|
4.84
|
4.33
|
239,500
|
|
|
6/28/2016
|
-0.20 / -3.92%
|
4.90
|
5.00
|
4.80
|
4.90
|
4.86
|
4.42
|
195,080
|
|
|
6/27/2016
|
-0.30 / -5.56%
|
5.40
|
5.40
|
5.10
|
5.10
|
5.11
|
4.60
|
126,720
|
|
|
6/24/2016
|
+0.20 / +3.85%
|
5.40
|
5.50
|
5.10
|
5.40
|
5.41
|
4.87
|
942,970
|
|
|
6/23/2016
|
+0.30 / +6.12%
|
5.00
|
5.20
|
5.00
|
5.20
|
5.18
|
4.69
|
391,000
|
|
|
6/22/2016
|
0.00 / 0.00%
|
5.00
|
5.10
|
4.90
|
4.90
|
4.98
|
4.42
|
193,530
|
|
|
6/21/2016
|
+0.10 / +2.08%
|
4.70
|
5.00
|
4.70
|
4.90
|
4.87
|
4.42
|
186,210
|
|
|
6/20/2016
|
0.00 / 0.00%
|
4.70
|
4.80
|
4.70
|
4.80
|
4.79
|
4.33
|
73,540
|
|
|
6/17/2016
|
+0.10 / +2.13%
|
4.70
|
4.90
|
4.70
|
4.80
|
4.80
|
4.33
|
70,850
|
|
|
6/16/2016
|
-0.20 / -4.08%
|
4.90
|
4.90
|
4.70
|
4.70
|
4.84
|
4.24
|
27,280
|
|
|
6/15/2016
|
+0.20 / +4.26%
|
4.70
|
5.00
|
4.70
|
4.90
|
4.92
|
4.42
|
430,300
|
|
|
6/14/2016
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.60
|
4.70
|
4.68
|
4.24
|
40,620
|
|
|
6/13/2016
|
+0.10 / +2.17%
|
4.60
|
4.70
|
4.60
|
4.70
|
4.65
|
4.24
|
43,790
|
|
|
6/10/2016
|
-0.10 / -2.13%
|
4.60
|
4.70
|
4.60
|
4.60
|
4.63
|
4.15
|
100,030
|
|
|
6/9/2016
|
+0.10 / +2.17%
|
4.60
|
4.70
|
4.60
|
4.70
|
4.65
|
4.24
|
36,750
|
|
|
6/8/2016
|
0.00 / 0.00%
|
4.60
|
4.70
|
4.60
|
4.60
|
4.63
|
4.15
|
129,660
|
|
|
6/7/2016
|
-0.10 / -2.13%
|
4.70
|
4.70
|
4.60
|
4.60
|
4.65
|
4.15
|
32,840
|
|
|
6/6/2016
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.60
|
4.70
|
4.65
|
4.24
|
41,750
|
|
|