|
Closing price on 8/18/2020
|
|
| Open |
5.87 |
| High |
5.95 |
| Low |
5.70 |
| Volume |
295,330 |
| Split-adjusted Price |
5.85 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2020
|
-0.10 / -1.68%
|
5.87
|
5.95
|
5.70
|
5.85
|
5.86
|
5.85
|
295,330
|
|
|
8/17/2020
|
-0.10 / -1.65%
|
6.05
|
6.07
|
5.88
|
5.95
|
5.94
|
5.95
|
143,310
|
|
|
8/14/2020
|
-0.05 / -0.82%
|
6.05
|
6.13
|
6.03
|
6.05
|
6.06
|
6.05
|
161,340
|
|
|
8/13/2020
|
0.00 / 0.00%
|
6.17
|
6.17
|
6.05
|
6.10
|
6.08
|
6.10
|
149,850
|
|
|
8/12/2020
|
+0.04 / +0.66%
|
6.13
|
6.13
|
6.02
|
6.10
|
6.07
|
6.10
|
108,770
|
|
|
8/11/2020
|
-0.04 / -0.66%
|
6.19
|
6.19
|
6.06
|
6.06
|
6.11
|
6.06
|
79,520
|
|
|
8/10/2020
|
+0.05 / +0.83%
|
6.09
|
6.15
|
6.04
|
6.10
|
6.10
|
6.10
|
237,190
|
|
|
8/7/2020
|
+0.03 / +0.50%
|
6.10
|
6.11
|
6.01
|
6.05
|
6.06
|
6.05
|
126,760
|
|
|
8/6/2020
|
-0.06 / -0.99%
|
5.90
|
6.10
|
5.90
|
6.02
|
6.03
|
6.02
|
93,140
|
|
|
8/5/2020
|
-0.05 / -0.82%
|
6.10
|
6.10
|
5.95
|
6.08
|
6.03
|
6.08
|
301,850
|
|
|
8/4/2020
|
+0.23 / +3.90%
|
6.04
|
6.21
|
6.00
|
6.13
|
6.13
|
6.13
|
275,010
|
|
|
8/3/2020
|
+0.31 / +5.55%
|
5.59
|
5.90
|
5.40
|
5.90
|
5.77
|
5.90
|
279,510
|
|
|
7/31/2020
|
+0.02 / +0.36%
|
5.45
|
5.90
|
5.31
|
5.59
|
5.61
|
5.59
|
174,810
|
|
|
7/30/2020
|
-0.01 / -0.18%
|
5.51
|
5.69
|
5.50
|
5.57
|
5.58
|
5.57
|
165,470
|
|
|
7/29/2020
|
-0.42 / -7.00%
|
5.61
|
5.90
|
5.58
|
5.58
|
5.59
|
5.58
|
252,180
|
|
|
7/28/2020
|
+0.19 / +3.27%
|
5.80
|
6.06
|
5.60
|
6.00
|
5.80
|
6.00
|
311,780
|
|
|
7/27/2020
|
-0.43 / -6.89%
|
5.81
|
6.17
|
5.81
|
5.81
|
5.85
|
5.81
|
331,210
|
|
|
7/24/2020
|
-0.46 / -6.87%
|
6.40
|
6.50
|
6.24
|
6.24
|
6.29
|
6.24
|
612,900
|
|
|
7/23/2020
|
-0.10 / -1.47%
|
6.80
|
6.84
|
6.64
|
6.70
|
6.72
|
6.70
|
157,330
|
|
|
7/22/2020
|
-0.08 / -1.16%
|
6.89
|
6.91
|
6.80
|
6.80
|
6.85
|
6.80
|
112,170
|
|
|
7/21/2020
|
-0.03 / -0.43%
|
6.81
|
6.90
|
6.81
|
6.88
|
6.85
|
6.88
|
82,380
|
|
|
7/20/2020
|
+0.06 / +0.88%
|
6.85
|
6.95
|
6.79
|
6.91
|
6.87
|
6.91
|
186,890
|
|
|
7/17/2020
|
-0.15 / -2.14%
|
6.80
|
7.02
|
6.80
|
6.85
|
6.90
|
6.85
|
120,450
|
|
|
7/16/2020
|
0.00 / 0.00%
|
6.92
|
7.01
|
6.90
|
7.00
|
6.96
|
7.00
|
118,940
|
|
|
7/15/2020
|
-0.04 / -0.57%
|
6.95
|
7.18
|
6.95
|
7.00
|
6.99
|
7.00
|
183,960
|
|
|
7/14/2020
|
-0.01 / -0.14%
|
7.05
|
7.10
|
6.86
|
7.04
|
6.94
|
7.04
|
349,070
|
|
|
7/13/2020
|
-0.10 / -1.40%
|
7.14
|
7.25
|
6.90
|
7.05
|
7.10
|
7.05
|
169,520
|
|
|
7/10/2020
|
-0.21 / -2.85%
|
7.01
|
7.30
|
7.01
|
7.15
|
7.15
|
7.15
|
217,090
|
|
|
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
|
|
|