|
|
Closing price on 12/10/2020
|
|
| Open |
6.80 |
| High |
6.94 |
| Low |
6.60 |
| Volume |
907,280 |
| Split-adjusted Price |
6.60 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2020
|
-0.38 / -5.44%
|
6.80
|
6.94
|
6.60
|
6.60
|
6.73
|
6.60
|
907,280
|
|
|
12/9/2020
|
-0.11 / -1.55%
|
6.85
|
7.07
|
6.80
|
6.98
|
6.95
|
6.98
|
505,180
|
|
|
12/8/2020
|
+0.42 / +6.30%
|
6.70
|
7.13
|
6.70
|
7.09
|
7.03
|
7.09
|
1,319,010
|
|
|
12/7/2020
|
+0.43 / +6.89%
|
6.25
|
6.67
|
6.25
|
6.67
|
6.58
|
6.67
|
1,924,480
|
|
|
12/4/2020
|
+0.14 / +2.30%
|
6.19
|
6.30
|
6.10
|
6.24
|
6.21
|
6.24
|
490,520
|
|
|
12/3/2020
|
+0.05 / +0.83%
|
6.05
|
6.17
|
6.05
|
6.10
|
6.11
|
6.10
|
177,160
|
|
|
12/2/2020
|
-0.10 / -1.63%
|
6.15
|
6.15
|
6.03
|
6.05
|
6.06
|
6.05
|
201,670
|
|
|
12/1/2020
|
+0.02 / +0.33%
|
6.00
|
6.15
|
6.00
|
6.15
|
6.07
|
6.15
|
223,830
|
|
|
11/30/2020
|
-0.07 / -1.13%
|
6.19
|
6.20
|
6.10
|
6.13
|
6.17
|
6.13
|
115,770
|
|
|
11/27/2020
|
+0.20 / +3.33%
|
6.10
|
6.20
|
5.95
|
6.20
|
6.13
|
6.20
|
256,740
|
|
|
11/26/2020
|
+0.05 / +0.84%
|
5.95
|
6.09
|
5.93
|
6.00
|
5.99
|
6.00
|
332,900
|
|
|
11/25/2020
|
-0.16 / -2.62%
|
6.04
|
6.10
|
5.95
|
5.95
|
6.01
|
5.95
|
355,060
|
|
|
11/24/2020
|
-0.18 / -2.86%
|
6.20
|
6.20
|
6.05
|
6.11
|
6.12
|
6.11
|
351,940
|
|
|
11/23/2020
|
+0.25 / +4.14%
|
6.46
|
6.46
|
6.21
|
6.29
|
6.37
|
6.29
|
834,250
|
|
|
11/20/2020
|
+0.39 / +6.90%
|
5.65
|
6.04
|
5.60
|
6.04
|
5.90
|
6.04
|
394,450
|
|
|
11/19/2020
|
-0.07 / -1.22%
|
5.72
|
5.72
|
5.63
|
5.65
|
5.67
|
5.65
|
255,870
|
|
|
11/18/2020
|
-0.05 / -0.87%
|
5.77
|
5.80
|
5.71
|
5.72
|
5.76
|
5.72
|
154,300
|
|
|
11/17/2020
|
0.00 / 0.00%
|
5.82
|
5.82
|
5.76
|
5.77
|
5.78
|
5.77
|
218,130
|
|
|
11/16/2020
|
-0.05 / -0.86%
|
5.82
|
5.90
|
5.76
|
5.77
|
5.79
|
5.77
|
128,760
|
|
|
11/13/2020
|
0.00 / 0.00%
|
5.84
|
5.84
|
5.77
|
5.82
|
5.80
|
5.82
|
221,510
|
|
|
11/12/2020
|
-0.05 / -0.85%
|
5.87
|
5.90
|
5.80
|
5.82
|
5.83
|
5.82
|
106,910
|
|
|
11/11/2020
|
0.00 / 0.00%
|
5.87
|
5.95
|
5.80
|
5.87
|
5.87
|
5.87
|
54,440
|
|
|
11/10/2020
|
-0.08 / -1.34%
|
6.00
|
6.02
|
5.86
|
5.87
|
5.92
|
5.87
|
129,120
|
|
|
11/9/2020
|
0.00 / 0.00%
|
5.95
|
6.02
|
5.92
|
5.95
|
5.98
|
5.95
|
177,500
|
|
|
11/6/2020
|
-0.07 / -1.16%
|
6.05
|
6.05
|
5.86
|
5.95
|
5.92
|
5.95
|
72,480
|
|
|
11/5/2020
|
+0.15 / +2.56%
|
5.85
|
6.10
|
5.85
|
6.02
|
5.99
|
6.02
|
153,400
|
|
|
11/4/2020
|
+0.16 / +2.80%
|
5.69
|
5.87
|
5.69
|
5.87
|
5.78
|
5.87
|
159,710
|
|
|
11/3/2020
|
+0.06 / +1.06%
|
5.63
|
5.75
|
5.63
|
5.71
|
5.67
|
5.71
|
116,250
|
|
|
11/2/2020
|
+0.02 / +0.36%
|
5.65
|
5.69
|
5.62
|
5.65
|
5.64
|
5.65
|
115,570
|
|
|
10/30/2020
|
0.00 / 0.00%
|
5.70
|
5.71
|
5.63
|
5.63
|
5.65
|
5.63
|
120,910
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|