|
Closing price on 8/27/2015
|
|
| Open |
6.10 |
| High |
6.10 |
| Low |
5.70 |
| Volume |
28,430 |
| Split-adjusted Price |
5.50 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2015
|
0.00 / 0.00%
|
6.10
|
6.10
|
5.70
|
6.10
|
5.94
|
5.50
|
28,430
|
|
|
8/26/2015
|
+0.20 / +3.39%
|
5.90
|
6.20
|
5.80
|
6.10
|
5.90
|
5.50
|
71,670
|
|
|
8/25/2015
|
0.00 / 0.00%
|
5.60
|
5.90
|
5.50
|
5.90
|
5.63
|
5.32
|
156,120
|
|
|
8/24/2015
|
-0.40 / -6.35%
|
6.20
|
6.40
|
5.90
|
5.90
|
6.00
|
5.32
|
57,960
|
|
|
8/21/2015
|
-0.30 / -4.55%
|
6.60
|
6.60
|
6.20
|
6.30
|
6.29
|
5.68
|
99,790
|
|
|
8/20/2015
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.56
|
5.95
|
27,750
|
|
|
8/19/2015
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.58
|
5.95
|
16,560
|
|
|
8/18/2015
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.62
|
6.04
|
45,930
|
|
|
8/17/2015
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.50
|
6.70
|
6.59
|
6.04
|
15,690
|
|
|
8/14/2015
|
-0.10 / -1.47%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.65
|
6.04
|
6,470
|
|
|
8/13/2015
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.50
|
6.80
|
6.64
|
6.13
|
51,830
|
|
|
8/12/2015
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.73
|
6.13
|
44,440
|
|
|
8/11/2015
|
+0.20 / +3.03%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.71
|
6.13
|
47,670
|
|
|
8/10/2015
|
-0.20 / -2.94%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.67
|
5.95
|
103,850
|
|
|
8/7/2015
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.77
|
6.13
|
6,500
|
|
|
8/6/2015
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.79
|
6.13
|
43,910
|
|
|
8/5/2015
|
+0.20 / +2.99%
|
6.80
|
6.90
|
6.60
|
6.90
|
6.79
|
6.22
|
66,080
|
|
|
8/4/2015
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.76
|
6.04
|
42,280
|
|
|
8/3/2015
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.72
|
6.13
|
71,290
|
|
|
7/31/2015
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.80
|
6.90
|
6.83
|
6.22
|
78,920
|
|
|
7/30/2015
|
+0.10 / +1.47%
|
6.90
|
6.90
|
6.70
|
6.90
|
6.78
|
6.22
|
91,530
|
|
|
7/29/2015
|
-0.10 / -1.45%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.81
|
6.13
|
128,570
|
|
|
7/28/2015
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.88
|
6.22
|
144,490
|
|
|
7/27/2015
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.90
|
7.00
|
6.99
|
6.31
|
103,380
|
|
|
7/24/2015
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
7.00
|
6.99
|
6.31
|
29,060
|
|
|
7/23/2015
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.80
|
7.00
|
6.94
|
6.31
|
141,840
|
|
|
7/22/2015
|
0.00 / 0.00%
|
7.20
|
7.20
|
6.90
|
7.00
|
7.04
|
6.31
|
183,680
|
|
|
7/21/2015
|
-0.20 / -2.78%
|
7.20
|
7.20
|
6.90
|
7.00
|
7.05
|
6.31
|
185,140
|
|
|
7/20/2015
|
-0.10 / -1.37%
|
7.30
|
7.30
|
7.10
|
7.20
|
7.16
|
6.49
|
126,060
|
|
|
7/17/2015
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.30
|
7.30
|
7.31
|
6.58
|
65,520
|
|
|