|
|
Closing price on 7/9/2020
|
|
| Open |
7.45 |
| High |
7.45 |
| Low |
7.25 |
| Volume |
281,060 |
| Split-adjusted Price |
7.36 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/9/2020
|
+0.14 / +1.94%
|
7.45
|
7.45
|
7.25
|
7.36
|
7.39
|
7.36
|
281,060
|
|
|
7/8/2020
|
+0.47 / +6.96%
|
6.78
|
7.22
|
6.78
|
7.22
|
7.19
|
7.22
|
612,750
|
|
|
7/7/2020
|
-0.42 / -5.86%
|
7.01
|
7.16
|
6.67
|
6.75
|
6.85
|
6.75
|
1,018,770
|
|
|
7/6/2020
|
-0.08 / -1.10%
|
7.38
|
7.38
|
7.00
|
7.17
|
7.17
|
7.17
|
561,770
|
|
|
7/3/2020
|
-0.05 / -0.68%
|
7.53
|
7.53
|
7.20
|
7.25
|
7.27
|
7.25
|
158,380
|
|
|
7/2/2020
|
-0.13 / -1.75%
|
7.58
|
7.58
|
7.10
|
7.30
|
7.31
|
7.30
|
215,060
|
|
|
7/1/2020
|
-0.23 / -3.00%
|
7.13
|
7.57
|
7.13
|
7.43
|
7.16
|
7.43
|
2,424,220
|
|
|
6/30/2020
|
+0.16 / +2.13%
|
7.50
|
7.75
|
7.39
|
7.66
|
7.54
|
7.66
|
259,270
|
|
|
6/29/2020
|
-0.49 / -6.13%
|
7.99
|
7.99
|
7.50
|
7.50
|
7.65
|
7.50
|
404,110
|
|
|
6/26/2020
|
-0.26 / -3.15%
|
8.21
|
8.39
|
7.80
|
7.99
|
7.96
|
7.99
|
198,420
|
|
|
6/25/2020
|
+0.10 / +1.23%
|
7.81
|
8.30
|
7.80
|
8.25
|
8.03
|
8.25
|
316,710
|
|
|
6/24/2020
|
-0.05 / -0.61%
|
8.11
|
8.55
|
8.11
|
8.15
|
8.29
|
8.15
|
459,890
|
|
|
6/23/2020
|
-0.15 / -1.80%
|
8.30
|
8.50
|
8.10
|
8.20
|
8.28
|
8.20
|
456,390
|
|
|
6/22/2020
|
+0.12 / +1.46%
|
8.80
|
8.80
|
8.35
|
8.35
|
8.70
|
8.35
|
1,059,320
|
|
|
6/19/2020
|
+0.53 / +6.88%
|
7.80
|
8.23
|
7.77
|
8.23
|
8.10
|
8.23
|
523,790
|
|
|
6/18/2020
|
+0.12 / +1.58%
|
7.38
|
7.75
|
7.38
|
7.70
|
7.53
|
7.70
|
398,850
|
|
|
6/17/2020
|
0.00 / 0.00%
|
7.40
|
7.89
|
7.40
|
7.58
|
7.63
|
7.58
|
286,450
|
|
|
6/16/2020
|
+0.23 / +3.13%
|
7.35
|
7.60
|
7.26
|
7.58
|
7.41
|
7.58
|
416,870
|
|
|
6/15/2020
|
-0.55 / -6.96%
|
7.75
|
7.90
|
7.35
|
7.35
|
7.47
|
7.35
|
1,223,980
|
|
|
6/12/2020
|
-0.38 / -4.59%
|
7.72
|
8.10
|
7.71
|
7.90
|
7.79
|
7.90
|
1,418,550
|
|
|
6/11/2020
|
-0.62 / -6.97%
|
8.93
|
9.30
|
8.28
|
8.28
|
8.77
|
8.28
|
929,640
|
|
|
6/10/2020
|
+0.49 / +5.83%
|
8.40
|
8.98
|
8.27
|
8.90
|
8.61
|
8.90
|
840,830
|
|
|
6/9/2020
|
-0.49 / -5.51%
|
8.51
|
8.80
|
8.38
|
8.41
|
8.60
|
8.41
|
955,140
|
|
|
6/8/2020
|
+0.35 / +4.09%
|
8.79
|
9.14
|
8.54
|
8.90
|
8.86
|
8.90
|
1,078,070
|
|
|
6/5/2020
|
+0.32 / +3.89%
|
8.23
|
8.61
|
8.00
|
8.55
|
8.46
|
8.55
|
1,023,030
|
|
|
6/4/2020
|
+0.53 / +6.88%
|
7.85
|
8.23
|
7.75
|
8.23
|
8.16
|
8.23
|
1,445,890
|
|
|
6/3/2020
|
+0.10 / +1.32%
|
7.56
|
7.78
|
7.56
|
7.70
|
7.71
|
7.70
|
381,040
|
|
|
6/2/2020
|
-0.05 / -0.65%
|
7.85
|
7.90
|
7.58
|
7.60
|
7.70
|
7.60
|
490,390
|
|
|
6/1/2020
|
+0.11 / +1.46%
|
7.50
|
7.73
|
7.50
|
7.65
|
7.66
|
7.65
|
476,420
|
|
|
5/29/2020
|
-0.09 / -1.18%
|
7.63
|
7.74
|
7.43
|
7.54
|
7.59
|
7.54
|
311,430
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:35:00 AM
|
|
|
|
|