|
Closing price on 7/24/2019
|
|
| Open |
4.47 |
| High |
4.58 |
| Low |
4.40 |
| Volume |
146,770 |
| Split-adjusted Price |
4.47 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/24/2019
|
-0.10 / -2.19%
|
4.47
|
4.58
|
4.40
|
4.47
|
4.48
|
4.47
|
146,770
|
|
|
7/23/2019
|
+0.01 / +0.22%
|
4.58
|
4.58
|
4.48
|
4.57
|
4.53
|
4.57
|
186,190
|
|
|
7/22/2019
|
+0.05 / +1.11%
|
4.50
|
4.58
|
4.48
|
4.56
|
4.52
|
4.56
|
115,140
|
|
|
7/19/2019
|
-0.11 / -2.38%
|
4.60
|
4.60
|
4.51
|
4.51
|
4.55
|
4.51
|
72,230
|
|
|
7/18/2019
|
+0.03 / +0.65%
|
4.52
|
4.62
|
4.52
|
4.62
|
4.60
|
4.62
|
201,290
|
|
|
7/17/2019
|
-0.01 / -0.22%
|
4.68
|
4.68
|
4.55
|
4.59
|
4.60
|
4.59
|
100,090
|
|
|
7/16/2019
|
+0.20 / +4.55%
|
4.40
|
4.63
|
4.35
|
4.60
|
4.47
|
4.60
|
263,170
|
|
|
7/15/2019
|
+0.04 / +0.92%
|
4.37
|
4.40
|
4.34
|
4.40
|
4.36
|
4.40
|
105,660
|
|
|
7/12/2019
|
-0.04 / -0.91%
|
4.44
|
4.44
|
4.36
|
4.36
|
4.38
|
4.36
|
92,290
|
|
|
7/11/2019
|
0.00 / 0.00%
|
4.40
|
4.41
|
4.37
|
4.40
|
4.39
|
4.40
|
79,660
|
|
|
7/10/2019
|
+0.02 / +0.46%
|
4.42
|
4.42
|
4.37
|
4.40
|
4.39
|
4.40
|
106,660
|
|
|
7/9/2019
|
0.00 / 0.00%
|
4.45
|
4.45
|
4.36
|
4.38
|
4.39
|
4.38
|
157,090
|
|
|
7/8/2019
|
+0.02 / +0.46%
|
4.36
|
4.40
|
4.32
|
4.38
|
4.36
|
4.38
|
119,530
|
|
|
7/5/2019
|
-0.12 / -2.68%
|
4.41
|
4.49
|
4.34
|
4.36
|
4.38
|
4.36
|
323,570
|
|
|
7/4/2019
|
+0.09 / +2.05%
|
4.45
|
4.51
|
4.40
|
4.48
|
4.46
|
4.48
|
166,060
|
|
|
7/3/2019
|
-0.10 / -2.23%
|
4.49
|
4.50
|
4.32
|
4.39
|
4.37
|
4.39
|
260,170
|
|
|
7/2/2019
|
-0.08 / -1.75%
|
4.57
|
4.64
|
4.49
|
4.49
|
4.52
|
4.49
|
212,240
|
|
|
7/1/2019
|
+0.04 / +0.88%
|
4.77
|
4.77
|
4.56
|
4.57
|
4.59
|
4.57
|
38,310
|
|
|
6/28/2019
|
-0.07 / -1.52%
|
4.55
|
4.84
|
4.50
|
4.53
|
4.56
|
4.53
|
153,140
|
|
|
6/27/2019
|
-0.10 / -2.13%
|
4.70
|
4.70
|
4.60
|
4.60
|
4.62
|
4.60
|
299,510
|
|
|
6/26/2019
|
-0.06 / -1.26%
|
4.83
|
4.83
|
4.70
|
4.70
|
4.72
|
4.70
|
226,720
|
|
|
6/25/2019
|
-0.03 / -0.63%
|
4.76
|
4.90
|
4.75
|
4.76
|
4.76
|
4.76
|
134,970
|
|
|
6/24/2019
|
-0.05 / -1.03%
|
4.84
|
4.84
|
4.79
|
4.79
|
4.81
|
4.79
|
273,180
|
|
|
6/21/2019
|
-0.04 / -0.82%
|
4.97
|
4.97
|
4.84
|
4.84
|
4.87
|
4.84
|
140,780
|
|
|
6/20/2019
|
+0.03 / +0.62%
|
4.85
|
4.95
|
4.85
|
4.88
|
4.90
|
4.88
|
69,450
|
|
|
6/19/2019
|
0.00 / 0.00%
|
5.00
|
5.00
|
4.85
|
4.85
|
4.86
|
4.85
|
113,300
|
|
|
6/18/2019
|
-0.01 / -0.21%
|
4.86
|
4.90
|
4.84
|
4.85
|
4.86
|
4.85
|
147,260
|
|
|
6/17/2019
|
-0.04 / -0.82%
|
4.86
|
4.90
|
4.86
|
4.86
|
4.87
|
4.86
|
234,100
|
|
|
6/14/2019
|
-0.08 / -1.61%
|
5.10
|
5.10
|
4.90
|
4.90
|
4.92
|
4.90
|
168,150
|
|
|
6/13/2019
|
-0.07 / -1.39%
|
5.05
|
5.15
|
4.98
|
4.98
|
5.06
|
4.98
|
124,320
|
|
|