|
|
Closing price on 1/6/2026
|
|
| Open |
14.40 |
| High |
14.90 |
| Low |
14.30 |
| Volume |
579,900 |
| Split-adjusted Price |
14.55 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2026
|
+0.15 / +1.04%
|
14.40
|
14.90
|
14.30
|
14.55
|
14.56
|
14.55
|
579,900
|
|
|
1/5/2026
|
-0.70 / -4.64%
|
15.00
|
15.20
|
14.05
|
14.40
|
14.48
|
14.40
|
1,466,200
|
|
|
12/31/2025
|
-0.30 / -1.95%
|
15.50
|
15.50
|
14.95
|
15.10
|
15.11
|
15.10
|
688,100
|
|
|
12/30/2025
|
+1.00 / +6.94%
|
14.40
|
15.40
|
14.10
|
15.40
|
15.23
|
15.40
|
2,398,700
|
|
|
12/29/2025
|
+0.30 / +2.13%
|
14.35
|
14.70
|
14.10
|
14.40
|
14.29
|
14.40
|
1,025,500
|
|
|
12/26/2025
|
-0.75 / -5.05%
|
14.60
|
14.75
|
14.05
|
14.10
|
14.28
|
14.10
|
1,483,100
|
|
|
12/25/2025
|
-0.10 / -0.67%
|
14.80
|
15.30
|
14.80
|
14.85
|
15.01
|
14.85
|
1,036,500
|
|
|
12/24/2025
|
-0.45 / -2.92%
|
15.30
|
15.30
|
14.80
|
14.95
|
14.98
|
14.95
|
870,600
|
|
|
12/23/2025
|
+0.25 / +1.65%
|
15.60
|
15.60
|
14.40
|
15.40
|
14.78
|
15.40
|
1,477,000
|
|
|
12/22/2025
|
-0.70 / -4.42%
|
14.80
|
15.75
|
14.75
|
15.15
|
14.88
|
15.15
|
4,665,300
|
|
|
12/19/2025
|
-1.15 / -6.76%
|
17.00
|
17.15
|
15.85
|
15.85
|
16.01
|
15.85
|
2,072,500
|
|
|
12/18/2025
|
+0.70 / +4.29%
|
15.20
|
17.40
|
15.20
|
17.00
|
16.10
|
17.00
|
7,602,500
|
|
|
12/17/2025
|
-1.20 / -6.86%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
165,900
|
|
|
12/16/2025
|
-1.30 / -6.91%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
312,500
|
|
|
12/15/2025
|
+1.20 / +6.82%
|
17.80
|
18.80
|
17.80
|
18.80
|
18.58
|
18.80
|
1,840,100
|
|
|
12/12/2025
|
+1.15 / +6.99%
|
16.40
|
17.60
|
16.10
|
17.60
|
17.10
|
17.60
|
6,640,600
|
|
|
12/11/2025
|
+1.05 / +6.82%
|
16.45
|
16.45
|
16.45
|
16.45
|
16.45
|
16.45
|
2,011,200
|
|
|
12/10/2025
|
+1.00 / +6.94%
|
14.80
|
15.40
|
14.60
|
15.40
|
15.31
|
15.40
|
1,591,400
|
|
|
12/9/2025
|
-0.40 / -2.70%
|
14.85
|
14.85
|
14.20
|
14.40
|
14.50
|
14.40
|
944,200
|
|
|
12/8/2025
|
+0.65 / +4.59%
|
15.00
|
15.10
|
14.60
|
14.80
|
15.06
|
14.80
|
3,492,700
|
|
|
12/5/2025
|
+0.40 / +2.91%
|
13.80
|
14.50
|
13.70
|
14.15
|
14.17
|
14.15
|
1,121,300
|
|
|
12/4/2025
|
-0.05 / -0.36%
|
13.80
|
13.95
|
13.75
|
13.75
|
13.83
|
13.75
|
425,400
|
|
|
12/3/2025
|
+0.25 / +1.85%
|
13.80
|
13.95
|
13.70
|
13.80
|
13.82
|
13.80
|
314,600
|
|
|
12/2/2025
|
-0.05 / -0.37%
|
13.55
|
13.70
|
13.40
|
13.55
|
13.49
|
13.55
|
201,000
|
|
|
12/1/2025
|
0.00 / 0.00%
|
13.60
|
13.65
|
13.40
|
13.60
|
13.54
|
13.60
|
134,400
|
|
|
11/28/2025
|
0.00 / 0.00%
|
13.55
|
13.70
|
13.40
|
13.60
|
13.50
|
13.60
|
318,600
|
|
|
11/27/2025
|
-0.15 / -1.09%
|
13.90
|
13.90
|
13.60
|
13.60
|
13.67
|
13.60
|
160,400
|
|
|
11/26/2025
|
+0.25 / +1.85%
|
13.70
|
13.80
|
13.40
|
13.75
|
13.70
|
13.75
|
173,800
|
|
|
11/25/2025
|
0.00 / 0.00%
|
13.55
|
13.95
|
13.50
|
13.50
|
13.73
|
13.50
|
399,200
|
|
|
11/24/2025
|
-0.20 / -1.46%
|
13.30
|
13.80
|
13.30
|
13.50
|
13.58
|
13.50
|
263,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|