|
Closing price on 9/24/2015
|
|
| Open |
6.00 |
| High |
6.40 |
| Low |
6.00 |
| Volume |
50,370 |
| Split-adjusted Price |
5.50 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/24/2015
|
+0.10 / +1.67%
|
6.00
|
6.40
|
6.00
|
6.10
|
6.11
|
5.50
|
50,370
|
|
|
9/23/2015
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.90
|
6.00
|
5.94
|
5.41
|
42,560
|
|
|
9/22/2015
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.80
|
6.00
|
5.91
|
5.41
|
58,520
|
|
|
9/21/2015
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.41
|
12,800
|
|
|
9/18/2015
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.90
|
6.00
|
5.96
|
5.41
|
70,290
|
|
|
9/17/2015
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.90
|
6.00
|
5.95
|
5.41
|
62,570
|
|
|
9/16/2015
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.32
|
20,100
|
|
|
9/15/2015
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.80
|
5.90
|
5.88
|
5.32
|
25,860
|
|
|
9/14/2015
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.90
|
6.00
|
5.91
|
5.41
|
34,200
|
|
|
9/11/2015
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.90
|
6.00
|
5.91
|
5.41
|
21,140
|
|
|
9/10/2015
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.90
|
6.00
|
5.98
|
5.41
|
5,020
|
|
|
9/9/2015
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.01
|
5.41
|
22,450
|
|
|
9/8/2015
|
+0.20 / +3.45%
|
6.00
|
6.00
|
5.90
|
6.00
|
5.95
|
5.41
|
23,360
|
|
|
9/7/2015
|
-0.20 / -3.33%
|
5.90
|
5.90
|
5.70
|
5.80
|
5.81
|
5.23
|
48,380
|
|
|
9/4/2015
|
0.00 / 0.00%
|
5.80
|
6.00
|
5.80
|
6.00
|
5.89
|
5.41
|
49,390
|
|
|
9/3/2015
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.80
|
6.00
|
5.89
|
5.41
|
75,150
|
|
|
9/1/2015
|
+0.20 / +3.45%
|
5.80
|
6.00
|
5.80
|
6.00
|
5.89
|
5.41
|
81,480
|
|
|
8/31/2015
|
-0.20 / -3.33%
|
5.90
|
5.90
|
5.70
|
5.80
|
5.83
|
5.23
|
33,970
|
|
|
8/28/2015
|
-0.10 / -1.64%
|
6.10
|
6.10
|
5.80
|
6.00
|
5.88
|
5.41
|
111,830
|
|
|
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
|
|
|