|
Closing price on 8/11/2021
|
|
| Open |
6.91 |
| High |
6.95 |
| Low |
6.80 |
| Volume |
166,300 |
| Split-adjusted Price |
6.85 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2021
|
-0.10 / -1.44%
|
6.91
|
6.95
|
6.80
|
6.85
|
6.88
|
6.85
|
166,300
|
|
|
8/10/2021
|
-0.09 / -1.28%
|
7.04
|
7.18
|
6.90
|
6.95
|
6.96
|
6.95
|
255,900
|
|
|
8/9/2021
|
+0.25 / +3.68%
|
6.70
|
7.10
|
6.60
|
7.04
|
6.99
|
7.04
|
334,300
|
|
|
8/6/2021
|
+0.02 / +0.30%
|
6.75
|
6.89
|
6.70
|
6.79
|
6.81
|
6.79
|
319,100
|
|
|
8/5/2021
|
+0.29 / +4.48%
|
6.40
|
6.77
|
6.40
|
6.77
|
6.65
|
6.77
|
337,500
|
|
|
8/4/2021
|
+0.14 / +2.21%
|
6.34
|
6.49
|
6.30
|
6.48
|
6.38
|
6.48
|
276,200
|
|
|
8/3/2021
|
+0.04 / +0.63%
|
6.35
|
6.35
|
6.21
|
6.34
|
6.29
|
6.34
|
107,000
|
|
|
8/2/2021
|
-0.06 / -0.94%
|
6.39
|
6.40
|
6.30
|
6.30
|
6.34
|
6.30
|
154,500
|
|
|
7/30/2021
|
+0.26 / +4.26%
|
6.10
|
6.41
|
6.10
|
6.36
|
6.26
|
6.36
|
295,000
|
|
|
7/29/2021
|
0.00 / 0.00%
|
6.01
|
6.14
|
6.01
|
6.10
|
6.08
|
6.10
|
110,600
|
|
|
7/28/2021
|
0.00 / 0.00%
|
6.10
|
6.11
|
6.00
|
6.10
|
6.08
|
6.10
|
64,100
|
|
|
7/27/2021
|
+0.04 / +0.66%
|
6.05
|
6.11
|
6.03
|
6.10
|
6.08
|
6.10
|
129,200
|
|
|
7/26/2021
|
-0.09 / -1.46%
|
5.91
|
6.10
|
5.91
|
6.06
|
6.00
|
6.06
|
177,600
|
|
|
7/23/2021
|
-0.05 / -0.81%
|
6.20
|
6.35
|
6.05
|
6.15
|
6.20
|
6.15
|
201,000
|
|
|
7/22/2021
|
+0.13 / +2.14%
|
6.10
|
6.28
|
6.00
|
6.20
|
6.17
|
6.20
|
219,500
|
|
|
7/21/2021
|
+0.07 / +1.17%
|
6.00
|
6.10
|
5.94
|
6.07
|
6.02
|
6.07
|
119,000
|
|
|
7/20/2021
|
+0.17 / +2.92%
|
6.19
|
6.19
|
5.80
|
6.00
|
5.89
|
6.00
|
181,800
|
|
|
7/19/2021
|
-0.38 / -6.12%
|
6.00
|
6.10
|
5.80
|
5.83
|
5.91
|
5.83
|
210,600
|
|
|
7/16/2021
|
-0.14 / -2.20%
|
6.35
|
6.40
|
6.20
|
6.21
|
6.26
|
6.21
|
89,000
|
|
|
7/15/2021
|
+0.19 / +3.08%
|
6.38
|
6.38
|
6.16
|
6.35
|
6.29
|
6.35
|
108,000
|
|
|
7/14/2021
|
-0.04 / -0.65%
|
6.45
|
6.45
|
6.00
|
6.16
|
6.21
|
6.16
|
159,800
|
|
|
7/13/2021
|
+0.17 / +2.82%
|
6.40
|
6.40
|
6.03
|
6.20
|
6.16
|
6.20
|
117,200
|
|
|
7/12/2021
|
-0.45 / -6.94%
|
6.47
|
6.47
|
6.03
|
6.03
|
6.05
|
6.03
|
347,200
|
|
|
7/9/2021
|
-0.21 / -3.14%
|
6.51
|
6.70
|
6.23
|
6.48
|
6.39
|
6.48
|
347,500
|
|
|
7/8/2021
|
-0.01 / -0.15%
|
6.70
|
6.85
|
6.60
|
6.69
|
6.68
|
6.69
|
155,300
|
|
|
7/7/2021
|
-0.29 / -4.15%
|
6.99
|
6.99
|
6.60
|
6.70
|
6.70
|
6.70
|
266,500
|
|
|
7/6/2021
|
-0.01 / -0.14%
|
7.00
|
7.20
|
6.52
|
6.99
|
6.96
|
6.99
|
264,200
|
|
|
7/5/2021
|
-0.31 / -4.24%
|
7.21
|
7.31
|
6.80
|
7.00
|
7.05
|
7.00
|
711,300
|
|
|
7/2/2021
|
-0.11 / -1.48%
|
7.41
|
7.41
|
7.31
|
7.31
|
7.36
|
7.31
|
311,500
|
|
|
7/1/2021
|
-0.07 / -0.93%
|
7.50
|
7.50
|
7.40
|
7.42
|
7.43
|
7.42
|
369,400
|
|
|