|
|
Closing price on 9/11/2017
|
|
| Open |
21.00 |
| High |
21.30 |
| Low |
20.30 |
| Volume |
569,090 |
| Split-adjusted Price |
19.00 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/11/2017
|
-0.95 / -4.47%
|
21.00
|
21.30
|
20.30
|
20.30
|
20.68
|
19.00
|
569,090
|
|
|
9/8/2017
|
+1.35 / +6.78%
|
20.50
|
21.25
|
20.30
|
21.25
|
20.89
|
19.89
|
1,172,600
|
|
|
9/7/2017
|
+1.30 / +6.99%
|
18.90
|
19.90
|
18.60
|
19.90
|
19.61
|
18.63
|
962,950
|
|
|
9/6/2017
|
+0.90 / +5.08%
|
17.95
|
18.75
|
17.90
|
18.60
|
18.43
|
17.41
|
586,640
|
|
|
9/5/2017
|
+0.60 / +3.51%
|
17.40
|
17.95
|
17.30
|
17.70
|
17.62
|
16.57
|
3,505,140
|
|
|
9/1/2017
|
+0.10 / +0.59%
|
16.70
|
17.40
|
16.45
|
17.10
|
16.71
|
16.01
|
228,480
|
|
|
8/31/2017
|
0.00 / 0.00%
|
17.10
|
17.10
|
16.40
|
17.00
|
16.76
|
15.91
|
218,030
|
|
|
8/30/2017
|
+0.20 / +1.19%
|
16.30
|
17.75
|
16.30
|
17.00
|
17.13
|
15.91
|
237,580
|
|
|
8/29/2017
|
+0.40 / +2.44%
|
16.15
|
17.50
|
16.15
|
16.80
|
17.00
|
15.72
|
256,380
|
|
|
8/28/2017
|
-0.60 / -3.53%
|
16.80
|
16.80
|
16.20
|
16.40
|
16.39
|
15.35
|
301,700
|
|
|
8/25/2017
|
-0.40 / -2.30%
|
17.00
|
17.40
|
16.40
|
17.00
|
16.84
|
15.91
|
286,220
|
|
|
8/24/2017
|
-1.10 / -5.95%
|
19.00
|
19.00
|
17.25
|
17.40
|
17.65
|
16.29
|
593,890
|
|
|
8/23/2017
|
+1.20 / +6.94%
|
17.95
|
18.50
|
17.50
|
18.50
|
18.39
|
17.32
|
788,850
|
|
|
8/22/2017
|
+1.10 / +6.79%
|
16.20
|
17.30
|
16.00
|
17.30
|
16.74
|
16.19
|
594,210
|
|
|
8/21/2017
|
-0.30 / -1.82%
|
16.10
|
17.50
|
15.90
|
16.20
|
16.23
|
15.16
|
145,240
|
|
|
8/18/2017
|
0.00 / 0.00%
|
16.45
|
16.50
|
15.60
|
16.50
|
16.26
|
15.44
|
170,180
|
|
|
8/17/2017
|
-0.60 / -3.51%
|
16.40
|
16.90
|
16.30
|
16.50
|
16.52
|
15.44
|
144,500
|
|
|
8/16/2017
|
-0.10 / -0.58%
|
17.20
|
17.50
|
16.45
|
17.10
|
17.06
|
16.01
|
129,090
|
|
|
8/15/2017
|
-0.95 / -5.23%
|
18.20
|
18.20
|
16.90
|
17.20
|
17.02
|
16.10
|
878,130
|
|
|
8/14/2017
|
+0.30 / +1.68%
|
17.00
|
18.50
|
17.00
|
18.15
|
17.90
|
16.99
|
278,600
|
|
|
8/11/2017
|
-1.30 / -6.79%
|
18.50
|
19.00
|
17.85
|
17.85
|
17.98
|
16.71
|
1,121,940
|
|
|
8/10/2017
|
-1.40 / -6.81%
|
19.30
|
20.50
|
19.15
|
19.15
|
19.27
|
17.92
|
976,480
|
|
|
8/9/2017
|
-1.50 / -6.80%
|
22.05
|
22.05
|
20.55
|
20.55
|
21.18
|
19.23
|
912,400
|
|
|
8/8/2017
|
-0.30 / -1.34%
|
22.30
|
22.85
|
22.05
|
22.05
|
22.13
|
20.64
|
348,860
|
|
|
8/7/2017
|
+0.05 / +0.22%
|
22.20
|
22.95
|
22.00
|
22.35
|
22.42
|
20.92
|
384,130
|
|
|
8/4/2017
|
+0.20 / +0.90%
|
22.10
|
23.50
|
21.90
|
22.30
|
22.56
|
20.87
|
212,220
|
|
|
8/3/2017
|
-0.70 / -3.07%
|
22.50
|
22.85
|
22.10
|
22.10
|
22.42
|
20.69
|
516,810
|
|
|
8/2/2017
|
-0.65 / -2.77%
|
23.30
|
23.45
|
22.60
|
22.80
|
23.04
|
21.34
|
201,580
|
|
|
8/1/2017
|
+0.70 / +3.08%
|
22.45
|
24.30
|
22.40
|
23.45
|
23.54
|
21.95
|
747,810
|
|
|
7/31/2017
|
-1.70 / -6.95%
|
23.50
|
24.00
|
22.75
|
22.75
|
23.03
|
21.29
|
710,610
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:45:00 PM
|
|
|
|
|