|
|
Closing price on 7/6/2017
|
|
| Open |
23.50 |
| High |
25.00 |
| Low |
23.00 |
| Volume |
501,250 |
| Split-adjusted Price |
21.55 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/6/2017
|
0.00 / 0.00%
|
23.50
|
25.00
|
23.00
|
23.90
|
23.60
|
21.55
|
501,250
|
|
|
7/5/2017
|
+0.50 / +2.14%
|
21.80
|
24.90
|
21.80
|
23.90
|
22.94
|
21.55
|
3,414,760
|
|
|
7/4/2017
|
-1.75 / -6.96%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
21.10
|
141,450
|
|
|
7/3/2017
|
-1.85 / -6.85%
|
25.15
|
25.15
|
25.15
|
25.15
|
25.15
|
22.68
|
1,022,410
|
|
|
6/30/2017
|
-2.00 / -6.90%
|
29.00
|
29.00
|
27.00
|
27.00
|
27.16
|
24.35
|
938,520
|
|
|
6/29/2017
|
0.00 / 0.00%
|
31.00
|
31.00
|
27.00
|
29.00
|
29.86
|
26.15
|
2,418,650
|
|
|
6/28/2017
|
+0.20 / +0.69%
|
28.80
|
29.20
|
28.50
|
29.00
|
28.90
|
26.15
|
430,100
|
|
|
6/27/2017
|
+0.20 / +0.70%
|
28.10
|
29.50
|
28.10
|
28.80
|
28.64
|
25.97
|
383,350
|
|
|
6/26/2017
|
-0.70 / -2.39%
|
29.20
|
29.20
|
27.90
|
28.60
|
28.33
|
25.79
|
1,329,250
|
|
|
6/23/2017
|
0.00 / 0.00%
|
29.30
|
30.20
|
29.10
|
29.30
|
29.49
|
26.42
|
506,370
|
|
|
6/22/2017
|
+0.70 / +2.45%
|
30.00
|
30.30
|
28.60
|
29.30
|
29.63
|
26.42
|
619,360
|
|
|
6/21/2017
|
+1.85 / +6.92%
|
26.00
|
28.60
|
26.00
|
28.60
|
27.64
|
25.79
|
1,730,600
|
|
|
6/20/2017
|
+1.75 / +7.00%
|
26.75
|
26.75
|
26.70
|
26.75
|
26.74
|
24.12
|
702,830
|
|
|
6/19/2017
|
+1.60 / +6.84%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
22.54
|
440,230
|
|
|
6/16/2017
|
+1.50 / +6.85%
|
22.50
|
23.40
|
22.00
|
23.40
|
22.84
|
21.10
|
632,930
|
|
|
6/15/2017
|
+0.30 / +1.39%
|
22.60
|
22.70
|
21.90
|
21.90
|
22.38
|
19.75
|
895,950
|
|
|
6/14/2017
|
+1.40 / +6.93%
|
20.20
|
21.60
|
20.20
|
21.60
|
21.41
|
19.48
|
807,050
|
|
|
6/13/2017
|
-0.40 / -1.94%
|
20.50
|
21.00
|
20.20
|
20.20
|
20.44
|
18.22
|
511,720
|
|
|
6/12/2017
|
-0.60 / -2.83%
|
21.20
|
21.30
|
20.60
|
20.60
|
20.99
|
18.58
|
477,310
|
|
|
6/9/2017
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.00
|
21.20
|
21.28
|
19.12
|
907,410
|
|
|
6/8/2017
|
-0.30 / -1.40%
|
21.70
|
21.70
|
21.00
|
21.20
|
21.25
|
19.12
|
504,460
|
|
|
6/7/2017
|
-0.50 / -2.27%
|
21.50
|
22.00
|
21.40
|
21.50
|
21.58
|
19.39
|
609,410
|
|
|
6/6/2017
|
+0.50 / +2.33%
|
21.60
|
22.00
|
21.15
|
22.00
|
21.75
|
19.84
|
555,900
|
|
|
6/5/2017
|
+0.25 / +1.18%
|
21.80
|
21.80
|
20.65
|
21.50
|
21.47
|
19.39
|
933,980
|
|
|
6/2/2017
|
-0.05 / -0.23%
|
20.60
|
21.90
|
20.30
|
21.25
|
21.14
|
19.16
|
1,284,800
|
|
|
6/1/2017
|
-0.60 / -2.74%
|
21.25
|
22.40
|
21.10
|
21.30
|
21.56
|
19.21
|
1,112,590
|
|
|
5/31/2017
|
0.00 / 0.00%
|
23.00
|
23.20
|
21.90
|
21.90
|
22.69
|
19.75
|
699,700
|
|
|
5/30/2017
|
+1.40 / +6.83%
|
19.80
|
21.90
|
19.80
|
21.90
|
21.09
|
19.75
|
2,889,970
|
|
|
5/29/2017
|
-1.50 / -6.82%
|
21.40
|
21.90
|
20.50
|
20.50
|
20.65
|
18.49
|
1,562,210
|
|
|
5/26/2017
|
-0.80 / -3.51%
|
22.80
|
22.85
|
22.00
|
22.00
|
22.52
|
19.84
|
554,350
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|