|
Closing price on 9/28/2016
|
|
| Open |
3.87 |
| High |
3.89 |
| Low |
3.87 |
| Volume |
28,750 |
| Split-adjusted Price |
3.49 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2016
|
-0.07 / -1.78%
|
3.87
|
3.89
|
3.87
|
3.87
|
3.88
|
3.49
|
28,750
|
|
|
9/27/2016
|
+0.04 / +1.03%
|
3.90
|
3.95
|
3.86
|
3.94
|
3.93
|
3.55
|
9,160
|
|
|
9/26/2016
|
+0.03 / +0.78%
|
3.90
|
3.90
|
3.87
|
3.90
|
3.88
|
3.52
|
23,980
|
|
|
9/23/2016
|
-0.21 / -5.15%
|
4.09
|
4.09
|
3.85
|
3.87
|
3.88
|
3.49
|
33,980
|
|
|
9/22/2016
|
+0.24 / +6.25%
|
3.84
|
4.08
|
3.84
|
4.08
|
3.99
|
3.68
|
5,260
|
|
|
9/21/2016
|
-0.15 / -3.76%
|
4.09
|
4.09
|
3.84
|
3.84
|
3.85
|
3.46
|
424,050
|
|
|
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
|
|
|