|
|
Closing price on 9/7/2018
|
|
| Open |
8.02 |
| High |
8.30 |
| Low |
7.90 |
| Volume |
690,000 |
| Split-adjusted Price |
8.30 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/13/2018
|
+0.49 / +5.76%
|
8.50
|
9.00
|
8.40
|
8.99
|
8.69
|
8.99
|
1,613,840
|
|
|
8/10/2018
|
-0.39 / -4.39%
|
8.89
|
8.90
|
8.50
|
8.50
|
8.69
|
8.50
|
887,120
|
|
|
8/9/2018
|
+0.29 / +3.37%
|
8.70
|
8.93
|
8.61
|
8.89
|
8.79
|
8.89
|
1,185,790
|
|
|
8/8/2018
|
+0.14 / +1.65%
|
8.46
|
8.67
|
8.31
|
8.60
|
8.44
|
8.60
|
1,193,320
|
|
|
8/7/2018
|
-0.10 / -1.17%
|
8.26
|
8.75
|
8.26
|
8.46
|
8.46
|
8.46
|
1,012,810
|
|
|
8/6/2018
|
-0.64 / -6.96%
|
9.10
|
9.19
|
8.56
|
8.56
|
8.85
|
8.56
|
1,525,330
|
|
|
8/3/2018
|
-0.40 / -4.17%
|
9.53
|
9.60
|
9.20
|
9.20
|
9.32
|
9.20
|
2,077,470
|
|
|
8/2/2018
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.50
|
9.60
|
9.61
|
9.60
|
1,243,350
|
|
|
8/1/2018
|
-0.40 / -4.00%
|
9.80
|
10.00
|
9.50
|
9.60
|
9.68
|
9.60
|
1,134,950
|
|
|
7/31/2018
|
+0.40 / +4.17%
|
9.50
|
10.25
|
9.30
|
10.00
|
9.77
|
10.00
|
4,070,210
|
|
|
7/30/2018
|
-0.20 / -2.04%
|
9.70
|
9.80
|
9.40
|
9.60
|
9.61
|
9.60
|
2,072,930
|
|
|
7/27/2018
|
0.00 / 0.00%
|
9.55
|
9.90
|
9.31
|
9.80
|
9.65
|
9.80
|
2,382,780
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|