|
|
Closing price on 11/27/2014
|
|
| Open |
10.20 |
| High |
10.40 |
| Low |
10.10 |
| Volume |
555,530 |
| Split-adjusted Price |
9.38 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/27/2014
|
+0.10 / +0.97%
|
10.20
|
10.40
|
10.10
|
10.40
|
10.40
|
9.38
|
555,530
|
|
|
11/26/2014
|
-0.10 / -0.96%
|
10.60
|
10.60
|
10.00
|
10.30
|
10.30
|
9.29
|
936,510
|
|
|
11/25/2014
|
+0.20 / +1.96%
|
10.20
|
10.40
|
10.10
|
10.40
|
10.40
|
9.38
|
595,110
|
|
|
11/24/2014
|
-0.20 / -1.92%
|
10.30
|
10.40
|
10.00
|
10.20
|
10.20
|
9.20
|
396,090
|
|
|
11/21/2014
|
-0.10 / -0.95%
|
10.90
|
10.90
|
10.20
|
10.40
|
10.40
|
9.38
|
1,322,690
|
|
|
11/20/2014
|
+0.60 / +6.06%
|
9.90
|
10.50
|
9.80
|
10.50
|
10.50
|
9.47
|
1,426,630
|
|
|
11/19/2014
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.60
|
9.90
|
9.90
|
8.93
|
441,860
|
|
|
11/18/2014
|
-0.40 / -3.85%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.00
|
9.02
|
925,400
|
|
|
11/17/2014
|
-0.10 / -0.95%
|
10.40
|
10.70
|
10.40
|
10.40
|
10.40
|
9.38
|
732,350
|
|
|
11/14/2014
|
+0.10 / +0.96%
|
10.40
|
10.60
|
10.10
|
10.50
|
10.50
|
9.47
|
723,490
|
|
|
11/13/2014
|
+0.60 / +6.12%
|
9.90
|
10.40
|
9.90
|
10.40
|
10.40
|
9.38
|
1,615,810
|
|
|
11/12/2014
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.70
|
9.80
|
9.80
|
8.84
|
319,100
|
|
|
11/11/2014
|
-0.20 / -2.00%
|
9.90
|
10.00
|
9.70
|
9.80
|
9.80
|
8.84
|
356,010
|
|
|
11/10/2014
|
+0.30 / +3.09%
|
9.70
|
10.00
|
9.70
|
10.00
|
10.00
|
9.02
|
643,000
|
|
|
11/7/2014
|
+0.30 / +3.19%
|
9.40
|
9.70
|
9.40
|
9.70
|
9.70
|
8.75
|
575,550
|
|
|
11/6/2014
|
-0.10 / -1.05%
|
9.70
|
9.70
|
9.30
|
9.40
|
9.40
|
8.48
|
588,920
|
|
|
11/5/2014
|
-0.10 / -1.04%
|
9.70
|
9.70
|
9.40
|
9.50
|
9.50
|
8.57
|
427,790
|
|
|
11/4/2014
|
-0.30 / -3.03%
|
10.00
|
10.00
|
9.60
|
9.60
|
9.60
|
8.66
|
395,670
|
|
|
11/3/2014
|
+0.10 / +1.02%
|
10.10
|
10.10
|
9.80
|
9.90
|
9.90
|
8.93
|
186,950
|
|
|
10/31/2014
|
+0.10 / +1.03%
|
9.50
|
10.00
|
9.50
|
9.80
|
9.80
|
8.84
|
395,210
|
|
|
10/30/2014
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.50
|
9.70
|
9.70
|
8.75
|
129,820
|
|
|
10/29/2014
|
+0.10 / +1.03%
|
9.80
|
9.90
|
9.70
|
9.80
|
9.80
|
8.84
|
145,390
|
|
|
10/28/2014
|
+0.30 / +3.19%
|
9.40
|
9.70
|
9.30
|
9.70
|
9.70
|
8.75
|
198,730
|
|
|
10/27/2014
|
-0.40 / -4.08%
|
9.40
|
9.80
|
9.30
|
9.40
|
9.40
|
8.48
|
480,580
|
|
|
10/24/2014
|
+0.10 / +1.03%
|
9.50
|
10.00
|
9.40
|
9.80
|
9.80
|
8.84
|
451,800
|
|
|
10/23/2014
|
-0.40 / -3.96%
|
9.90
|
10.30
|
9.70
|
9.70
|
9.70
|
8.75
|
495,430
|
|
|
10/22/2014
|
+0.60 / +6.32%
|
9.50
|
10.10
|
9.30
|
10.10
|
10.10
|
9.11
|
683,760
|
|
|
10/21/2014
|
-0.10 / -1.04%
|
9.40
|
9.70
|
9.30
|
9.50
|
9.50
|
8.57
|
598,480
|
|
|
10/20/2014
|
0.00 / 0.00%
|
9.60
|
10.00
|
9.50
|
9.60
|
9.60
|
8.66
|
282,660
|
|
|
10/17/2014
|
-0.40 / -4.00%
|
10.20
|
10.20
|
9.40
|
9.60
|
9.60
|
8.66
|
589,890
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,695,300
|
5.90
|
-4.84%
|
|
|
|
AGG
|
2,913,900
|
19.55
|
-6.90%
|
|
|
|
API
|
1,466,200
|
8.20
|
-8.89%
|
|
|
|
ASM
|
2,911,100
|
8.13
|
-2.05%
|
|
|
|
BCR
|
3,468,900
|
1.90
|
-5.00%
|
|
|
|
BII
|
1,071,000
|
0.90
|
0.00%
|
|
|
|
BVL
|
22,600
|
18.80
|
-2.59%
|
|
|
|
C21
|
100
|
15.20
|
-7.88%
|
|
|
|
CCI
|
10,100
|
24.85
|
1.43%
|
|
|
|
|
Market Update
Last updated at 3:10:08 PM
|
|
|
|
|