|
|
Closing price on 9/25/2018
|
|
| Open |
8.56 |
| High |
8.58 |
| Low |
8.35 |
| Volume |
1,921,950 |
| Split-adjusted Price |
8.35 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2018
|
-0.21 / -2.45%
|
8.56
|
8.58
|
8.35
|
8.35
|
8.44
|
8.35
|
1,921,950
|
|
|
9/24/2018
|
-0.04 / -0.47%
|
8.50
|
8.70
|
8.40
|
8.56
|
8.51
|
8.56
|
2,427,170
|
|
|
9/21/2018
|
-0.15 / -1.71%
|
8.78
|
8.80
|
8.55
|
8.60
|
8.63
|
8.60
|
1,516,100
|
|
|
9/20/2018
|
+0.15 / +1.74%
|
8.60
|
8.80
|
8.41
|
8.75
|
8.64
|
8.75
|
2,523,450
|
|
|
9/19/2018
|
+0.44 / +5.39%
|
8.16
|
8.68
|
8.10
|
8.60
|
8.48
|
8.60
|
3,144,490
|
|
|
9/18/2018
|
-0.11 / -1.33%
|
8.21
|
8.30
|
8.15
|
8.16
|
8.21
|
8.16
|
1,008,160
|
|
|
9/17/2018
|
-0.10 / -1.19%
|
8.37
|
8.38
|
8.27
|
8.27
|
8.32
|
8.27
|
737,020
|
|
|
9/14/2018
|
-0.15 / -1.76%
|
8.50
|
8.59
|
8.33
|
8.37
|
8.45
|
8.37
|
1,034,360
|
|
|
9/13/2018
|
-0.08 / -0.93%
|
8.60
|
8.60
|
8.52
|
8.52
|
8.54
|
8.52
|
975,520
|
|
|
9/12/2018
|
-0.15 / -1.71%
|
8.75
|
8.85
|
8.50
|
8.60
|
8.70
|
8.60
|
1,371,460
|
|
|
9/11/2018
|
+0.30 / +3.55%
|
8.45
|
8.80
|
8.20
|
8.75
|
8.53
|
8.75
|
1,981,690
|
|
|
9/10/2018
|
+0.15 / +1.81%
|
8.30
|
8.45
|
8.10
|
8.45
|
8.23
|
8.45
|
1,913,850
|
|
|
9/7/2018
|
+0.28 / +3.49%
|
8.02
|
8.30
|
7.90
|
8.30
|
8.08
|
8.30
|
690,000
|
|
|
9/6/2018
|
-0.13 / -1.60%
|
8.20
|
8.30
|
8.02
|
8.02
|
8.13
|
8.02
|
739,780
|
|
|
9/5/2018
|
-0.35 / -4.12%
|
8.50
|
8.50
|
8.15
|
8.15
|
8.33
|
8.15
|
1,005,900
|
|
|
9/4/2018
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.45
|
8.50
|
8.50
|
8.50
|
797,770
|
|
|
8/31/2018
|
0.00 / 0.00%
|
8.60
|
8.64
|
8.46
|
8.60
|
8.53
|
8.60
|
708,840
|
|
|
8/30/2018
|
0.00 / 0.00%
|
8.60
|
8.69
|
8.45
|
8.60
|
8.54
|
8.60
|
898,770
|
|
|
8/29/2018
|
+0.01 / +0.12%
|
8.59
|
8.60
|
8.44
|
8.60
|
8.51
|
8.60
|
884,730
|
|
|
8/28/2018
|
-0.06 / -0.69%
|
8.65
|
8.65
|
8.50
|
8.59
|
8.55
|
8.59
|
802,430
|
|
|
8/27/2018
|
-0.05 / -0.57%
|
8.70
|
8.70
|
8.55
|
8.65
|
8.61
|
8.65
|
813,540
|
|
|
8/24/2018
|
+0.27 / +3.20%
|
8.40
|
8.72
|
8.36
|
8.70
|
8.55
|
8.70
|
1,352,590
|
|
|
8/23/2018
|
-0.02 / -0.24%
|
8.40
|
8.58
|
8.38
|
8.43
|
8.43
|
8.43
|
1,049,370
|
|
|
8/22/2018
|
-0.03 / -0.35%
|
8.50
|
8.60
|
8.40
|
8.45
|
8.49
|
8.45
|
1,136,690
|
|
|
8/21/2018
|
-0.12 / -1.40%
|
8.60
|
8.68
|
8.46
|
8.48
|
8.56
|
8.48
|
1,287,630
|
|
|
8/20/2018
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.59
|
8.60
|
1,038,290
|
|
|
8/17/2018
|
-0.10 / -1.15%
|
8.70
|
8.79
|
8.60
|
8.60
|
8.69
|
8.60
|
1,171,830
|
|
|
8/16/2018
|
+0.05 / +0.58%
|
8.65
|
8.77
|
8.50
|
8.70
|
8.61
|
8.70
|
1,170,770
|
|
|
8/15/2018
|
-0.24 / -2.70%
|
8.89
|
8.89
|
8.60
|
8.65
|
8.67
|
8.65
|
1,192,930
|
|
|
8/14/2018
|
-0.10 / -1.11%
|
8.90
|
8.97
|
8.70
|
8.89
|
8.80
|
8.89
|
1,049,660
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|