|
Closing price on 9/6/2019
|
|
| Open |
4.60 |
| High |
4.70 |
| Low |
4.57 |
| Volume |
79,600 |
| Split-adjusted Price |
4.65 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/6/2019
|
+0.07 / +1.53%
|
4.60
|
4.70
|
4.57
|
4.65
|
4.61
|
4.65
|
79,600
|
|
|
9/5/2019
|
-0.04 / -0.87%
|
4.60
|
4.67
|
4.57
|
4.58
|
4.60
|
4.58
|
185,980
|
|
|
9/4/2019
|
-0.11 / -2.33%
|
4.71
|
4.73
|
4.61
|
4.62
|
4.65
|
4.62
|
144,950
|
|
|
9/3/2019
|
-0.15 / -3.07%
|
4.88
|
4.96
|
4.73
|
4.73
|
4.87
|
4.73
|
157,280
|
|
|
8/30/2019
|
+0.29 / +6.32%
|
4.60
|
4.91
|
4.55
|
4.88
|
4.75
|
4.88
|
534,050
|
|
|
8/29/2019
|
-0.05 / -1.08%
|
4.57
|
4.64
|
4.57
|
4.59
|
4.58
|
4.59
|
53,070
|
|
|
8/28/2019
|
0.00 / 0.00%
|
4.68
|
4.68
|
4.53
|
4.64
|
4.62
|
4.64
|
53,690
|
|
|
8/27/2019
|
+0.14 / +3.11%
|
4.59
|
4.70
|
4.48
|
4.64
|
4.58
|
4.64
|
194,660
|
|
|
8/26/2019
|
-0.16 / -3.43%
|
4.66
|
4.66
|
4.50
|
4.50
|
4.53
|
4.50
|
106,780
|
|
|
8/23/2019
|
+0.05 / +1.08%
|
4.66
|
4.66
|
4.58
|
4.66
|
4.60
|
4.66
|
108,930
|
|
|
8/22/2019
|
-0.04 / -0.86%
|
4.75
|
4.80
|
4.52
|
4.61
|
4.64
|
4.61
|
255,670
|
|
|
8/21/2019
|
-0.09 / -1.90%
|
4.75
|
4.80
|
4.65
|
4.65
|
4.70
|
4.65
|
257,760
|
|
|
8/20/2019
|
-0.03 / -0.63%
|
4.70
|
4.89
|
4.70
|
4.74
|
4.73
|
4.74
|
193,100
|
|
|
8/19/2019
|
-0.21 / -4.22%
|
4.98
|
4.98
|
4.75
|
4.77
|
4.81
|
4.77
|
206,720
|
|
|
8/16/2019
|
-0.04 / -0.80%
|
5.03
|
5.10
|
4.79
|
4.98
|
4.86
|
4.98
|
41,340
|
|
|
8/15/2019
|
+0.27 / +5.68%
|
4.75
|
5.08
|
4.75
|
5.02
|
5.03
|
5.02
|
592,170
|
|
|
8/14/2019
|
+0.31 / +6.98%
|
4.44
|
4.75
|
4.44
|
4.75
|
4.66
|
4.75
|
449,810
|
|
|
8/13/2019
|
-0.01 / -0.22%
|
4.42
|
4.47
|
4.42
|
4.44
|
4.44
|
4.44
|
78,450
|
|
|
8/12/2019
|
-0.02 / -0.45%
|
4.42
|
4.48
|
4.42
|
4.45
|
4.44
|
4.45
|
52,010
|
|
|
8/9/2019
|
0.00 / 0.00%
|
4.42
|
4.49
|
4.42
|
4.47
|
4.45
|
4.47
|
104,130
|
|
|
8/8/2019
|
0.00 / 0.00%
|
4.48
|
4.48
|
4.41
|
4.47
|
4.42
|
4.47
|
108,060
|
|
|
8/7/2019
|
+0.02 / +0.45%
|
4.38
|
4.49
|
4.38
|
4.47
|
4.42
|
4.47
|
176,650
|
|
|
8/6/2019
|
-0.09 / -1.98%
|
4.41
|
4.45
|
4.35
|
4.45
|
4.39
|
4.45
|
158,670
|
|
|
8/5/2019
|
-0.02 / -0.44%
|
4.56
|
4.56
|
4.45
|
4.54
|
4.46
|
4.54
|
134,850
|
|
|
8/2/2019
|
0.00 / 0.00%
|
4.56
|
4.60
|
4.50
|
4.56
|
4.54
|
4.56
|
67,110
|
|
|
8/1/2019
|
+0.06 / +1.33%
|
4.55
|
4.69
|
4.54
|
4.56
|
4.63
|
4.56
|
310,720
|
|
|
7/31/2019
|
+0.10 / +2.27%
|
4.32
|
4.50
|
4.32
|
4.50
|
4.41
|
4.50
|
191,920
|
|
|
7/30/2019
|
+0.01 / +0.23%
|
4.40
|
4.49
|
4.40
|
4.40
|
4.40
|
4.40
|
76,780
|
|
|
7/29/2019
|
+0.07 / +1.62%
|
4.44
|
4.44
|
4.32
|
4.39
|
4.37
|
4.39
|
50,760
|
|
|
7/26/2019
|
-0.09 / -2.04%
|
4.39
|
4.40
|
4.30
|
4.32
|
4.33
|
4.32
|
139,410
|
|
|