|
Closing price on 9/6/2016
|
|
| Open |
4.20 |
| High |
4.30 |
| Low |
4.20 |
| Volume |
42,080 |
| Split-adjusted Price |
3.88 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/8/2016
|
-0.10 / -2.22%
|
4.70
|
4.70
|
4.40
|
4.40
|
4.66
|
3.97
|
66,520
|
|
|
8/5/2016
|
-0.10 / -2.17%
|
4.50
|
4.60
|
4.40
|
4.50
|
4.45
|
4.06
|
12,370
|
|
|
8/4/2016
|
+0.10 / +2.22%
|
4.50
|
4.60
|
4.40
|
4.60
|
4.50
|
4.15
|
89,600
|
|
|
8/3/2016
|
0.00 / 0.00%
|
4.50
|
4.60
|
4.50
|
4.50
|
4.50
|
4.06
|
114,780
|
|
|
8/2/2016
|
-0.20 / -4.26%
|
4.70
|
4.70
|
4.50
|
4.50
|
4.57
|
4.06
|
47,290
|
|
|
8/1/2016
|
+0.10 / +2.17%
|
4.70
|
4.80
|
4.70
|
4.70
|
4.79
|
4.24
|
200,410
|
|
|
7/29/2016
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.15
|
18,930
|
|
|
7/28/2016
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.60
|
4.60
|
4.61
|
4.15
|
41,660
|
|
|
7/27/2016
|
0.00 / 0.00%
|
4.60
|
4.70
|
4.60
|
4.60
|
4.62
|
4.15
|
14,710
|
|
|
7/26/2016
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.60
|
4.60
|
4.66
|
4.15
|
21,670
|
|
|