|
|
Closing price on 7/17/2018
|
|
| Open |
7.70 |
| High |
7.76 |
| Low |
7.51 |
| Volume |
577,640 |
| Split-adjusted Price |
7.70 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2018
|
0.00 / 0.00%
|
7.70
|
7.76
|
7.51
|
7.70
|
7.63
|
7.70
|
577,640
|
|
|
7/16/2018
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.60
|
7.70
|
7.66
|
7.70
|
516,160
|
|
|
7/13/2018
|
+0.03 / +0.39%
|
7.67
|
7.80
|
7.52
|
7.70
|
7.69
|
7.70
|
406,130
|
|
|
7/12/2018
|
+0.02 / +0.26%
|
7.65
|
7.67
|
7.50
|
7.67
|
7.59
|
7.67
|
442,880
|
|
|
7/11/2018
|
-0.15 / -1.92%
|
7.80
|
7.80
|
7.60
|
7.65
|
7.65
|
7.65
|
431,660
|
|
|
7/10/2018
|
-0.20 / -2.50%
|
7.71
|
7.98
|
7.71
|
7.80
|
7.78
|
7.80
|
785,270
|
|
|
7/9/2018
|
-0.10 / -1.23%
|
8.00
|
8.00
|
7.71
|
8.00
|
7.87
|
8.00
|
634,510
|
|
|
7/6/2018
|
+0.10 / +1.25%
|
7.90
|
8.19
|
7.60
|
8.10
|
7.88
|
8.10
|
1,097,060
|
|
|
7/5/2018
|
+0.10 / +1.27%
|
7.80
|
8.00
|
7.50
|
8.00
|
7.78
|
8.00
|
1,208,630
|
|
|
7/4/2018
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.50
|
7.90
|
7.74
|
7.90
|
979,860
|
|
|
7/3/2018
|
-0.51 / -5.99%
|
8.51
|
8.60
|
8.00
|
8.00
|
8.25
|
8.00
|
1,082,800
|
|
|
7/2/2018
|
-0.49 / -5.44%
|
8.90
|
8.90
|
8.42
|
8.51
|
8.63
|
8.51
|
892,830
|
|
|
6/29/2018
|
-0.10 / -1.10%
|
9.00
|
9.10
|
8.73
|
9.00
|
8.90
|
9.00
|
906,620
|
|
|
6/28/2018
|
+0.20 / +2.25%
|
8.90
|
9.10
|
8.71
|
9.10
|
8.89
|
9.10
|
786,170
|
|
|
6/27/2018
|
-0.10 / -1.11%
|
9.00
|
9.20
|
8.80
|
8.90
|
8.90
|
8.90
|
934,600
|
|
|
6/26/2018
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.71
|
9.00
|
8.84
|
9.00
|
1,021,020
|
|
|
6/25/2018
|
-0.30 / -3.23%
|
9.10
|
9.20
|
8.90
|
9.00
|
9.02
|
9.00
|
1,327,630
|
|
|
6/22/2018
|
+0.21 / +2.31%
|
9.09
|
9.59
|
8.90
|
9.30
|
9.28
|
9.30
|
1,056,110
|
|
|
6/21/2018
|
-0.11 / -1.20%
|
9.20
|
9.20
|
8.80
|
9.09
|
8.94
|
9.09
|
1,233,090
|
|
|
6/20/2018
|
+0.10 / +1.10%
|
9.10
|
9.20
|
8.80
|
9.20
|
9.01
|
9.20
|
1,142,330
|
|
|
6/19/2018
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.68
|
9.10
|
8.85
|
9.10
|
1,962,990
|
|
|
6/18/2018
|
-0.60 / -6.19%
|
9.70
|
9.70
|
9.10
|
9.10
|
9.34
|
9.10
|
841,580
|
|
|
6/15/2018
|
-0.20 / -2.02%
|
9.80
|
9.80
|
9.50
|
9.70
|
9.62
|
9.70
|
1,168,340
|
|
|
6/14/2018
|
+0.38 / +3.99%
|
9.52
|
9.90
|
9.20
|
9.90
|
9.52
|
9.90
|
1,362,640
|
|
|
6/13/2018
|
+0.62 / +6.97%
|
8.90
|
9.52
|
8.60
|
9.52
|
9.06
|
9.52
|
1,376,110
|
|
|
6/12/2018
|
-0.40 / -4.30%
|
9.20
|
9.20
|
8.80
|
8.90
|
8.94
|
8.90
|
804,250
|
|
|
6/11/2018
|
-0.40 / -4.12%
|
9.55
|
9.60
|
9.30
|
9.30
|
9.42
|
9.30
|
1,032,880
|
|
|
6/8/2018
|
-0.29 / -2.90%
|
9.99
|
9.99
|
9.60
|
9.70
|
9.76
|
9.70
|
747,950
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|