|
Closing price on 9/20/2016
|
|
| Open |
3.89 |
| High |
3.99 |
| Low |
3.87 |
| Volume |
68,270 |
| Split-adjusted Price |
3.60 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2016
|
+0.12 / +3.10%
|
3.89
|
3.99
|
3.87
|
3.99
|
3.90
|
3.60
|
68,270
|
|
|
9/19/2016
|
-0.03 / -0.77%
|
3.90
|
3.90
|
3.87
|
3.87
|
3.89
|
3.49
|
41,670
|
|
|
9/16/2016
|
+0.02 / +0.52%
|
3.90
|
3.98
|
3.87
|
3.90
|
3.87
|
3.52
|
13,170
|
|
|
9/15/2016
|
-0.02 / -0.51%
|
3.85
|
3.89
|
3.85
|
3.88
|
3.86
|
3.50
|
13,200
|
|
|
9/14/2016
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.85
|
3.90
|
3.90
|
3.52
|
69,020
|
|
|
9/13/2016
|
-0.20 / -4.88%
|
4.10
|
4.10
|
3.90
|
3.90
|
3.94
|
3.52
|
54,100
|
|
|
9/12/2016
|
0.00 / 0.00%
|
4.11
|
4.20
|
4.10
|
4.10
|
4.12
|
3.70
|
16,250
|
|
|
9/9/2016
|
-0.20 / -4.65%
|
4.30
|
4.30
|
4.10
|
4.10
|
4.20
|
3.70
|
65,200
|
|
|
9/8/2016
|
0.00 / 0.00%
|
4.30
|
4.40
|
4.20
|
4.30
|
4.30
|
3.88
|
19,620
|
|
|
9/7/2016
|
0.00 / 0.00%
|
4.30
|
4.40
|
4.20
|
4.30
|
4.32
|
3.88
|
117,650
|
|
|
9/6/2016
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.20
|
4.30
|
4.21
|
3.88
|
42,080
|
|
|
9/5/2016
|
+0.10 / +2.38%
|
4.20
|
4.30
|
4.10
|
4.30
|
4.21
|
3.88
|
31,830
|
|
|
9/1/2016
|
-0.10 / -2.33%
|
4.20
|
4.30
|
4.20
|
4.20
|
4.23
|
3.79
|
19,760
|
|
|
8/31/2016
|
-0.10 / -2.27%
|
4.30
|
4.30
|
4.20
|
4.30
|
4.27
|
3.88
|
104,290
|
|
|
8/30/2016
|
+0.10 / +2.33%
|
4.30
|
4.40
|
4.20
|
4.40
|
4.29
|
3.97
|
45,690
|
|
|
8/29/2016
|
-0.10 / -2.27%
|
4.40
|
4.40
|
4.30
|
4.30
|
4.38
|
3.88
|
52,520
|
|
|
8/26/2016
|
+0.10 / +2.33%
|
4.30
|
4.40
|
4.30
|
4.40
|
4.31
|
3.97
|
9,040
|
|
|
8/25/2016
|
-0.20 / -4.44%
|
4.40
|
4.40
|
4.30
|
4.30
|
4.36
|
3.88
|
16,060
|
|
|
8/24/2016
|
+0.10 / +2.27%
|
4.40
|
4.50
|
4.30
|
4.50
|
4.42
|
4.06
|
84,670
|
|
|
8/23/2016
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.30
|
4.40
|
4.38
|
3.97
|
15,170
|
|
|
8/22/2016
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
3.97
|
6,150
|
|
|
8/19/2016
|
+0.10 / +2.33%
|
4.40
|
4.50
|
4.30
|
4.40
|
4.34
|
3.97
|
48,870
|
|
|
8/18/2016
|
-0.20 / -4.44%
|
4.50
|
4.50
|
4.30
|
4.30
|
4.38
|
3.88
|
82,020
|
|
|
8/17/2016
|
-0.10 / -2.17%
|
4.60
|
4.60
|
4.50
|
4.50
|
4.55
|
4.06
|
94,270
|
|
|
8/16/2016
|
+0.10 / +2.22%
|
4.50
|
4.60
|
4.50
|
4.60
|
4.59
|
4.15
|
66,610
|
|
|
8/15/2016
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.40
|
4.50
|
4.48
|
4.06
|
34,600
|
|
|
8/12/2016
|
-0.10 / -2.17%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.06
|
65,470
|
|
|
8/11/2016
|
+0.10 / +2.22%
|
4.50
|
4.60
|
4.50
|
4.60
|
4.50
|
4.15
|
79,050
|
|
|
8/10/2016
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.40
|
4.50
|
4.49
|
4.06
|
37,220
|
|
|
8/9/2016
|
+0.10 / +2.27%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.06
|
8,210
|
|
|