|
|
Closing price on 12/17/2024
|
|
| Open |
11.30 |
| High |
11.45 |
| Low |
11.25 |
| Volume |
214,900 |
| Split-adjusted Price |
11.35 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/17/2024
|
-0.10 / -0.87%
|
11.30
|
11.45
|
11.25
|
11.35
|
11.33
|
11.35
|
214,900
|
|
|
12/16/2024
|
+0.10 / +0.88%
|
11.50
|
11.50
|
11.15
|
11.45
|
11.33
|
11.45
|
307,800
|
|
|
12/13/2024
|
-0.20 / -1.73%
|
11.60
|
11.60
|
11.25
|
11.35
|
11.36
|
11.35
|
468,200
|
|
|
12/12/2024
|
-0.20 / -1.70%
|
11.95
|
11.95
|
11.55
|
11.55
|
11.70
|
11.55
|
380,400
|
|
|
12/11/2024
|
-0.10 / -0.84%
|
12.05
|
12.05
|
11.75
|
11.75
|
11.85
|
11.75
|
459,700
|
|
|
12/10/2024
|
-0.15 / -1.25%
|
12.00
|
12.05
|
11.85
|
11.85
|
11.93
|
11.85
|
392,400
|
|
|
12/9/2024
|
+0.15 / +1.27%
|
11.85
|
12.20
|
11.80
|
12.00
|
12.06
|
12.00
|
630,700
|
|
|
12/6/2024
|
-0.20 / -1.66%
|
12.05
|
12.10
|
11.85
|
11.85
|
11.96
|
11.85
|
755,200
|
|
|
12/5/2024
|
+0.15 / +1.26%
|
12.00
|
12.15
|
11.80
|
12.05
|
11.97
|
12.05
|
643,500
|
|
|
12/4/2024
|
-0.10 / -0.83%
|
12.00
|
12.20
|
11.80
|
11.90
|
11.94
|
11.90
|
400,300
|
|
|
12/3/2024
|
-0.45 / -3.61%
|
12.20
|
12.40
|
11.80
|
12.00
|
12.03
|
12.00
|
931,000
|
|
|
12/2/2024
|
-0.35 / -2.73%
|
13.30
|
13.30
|
12.25
|
12.45
|
12.54
|
12.45
|
745,500
|
|
|
11/29/2024
|
0.00 / 0.00%
|
12.80
|
13.00
|
12.60
|
12.80
|
12.79
|
12.80
|
532,000
|
|
|
11/28/2024
|
+0.25 / +1.99%
|
13.40
|
13.40
|
12.50
|
12.80
|
12.90
|
12.80
|
2,437,300
|
|
|
11/27/2024
|
+0.80 / +6.81%
|
12.55
|
12.55
|
12.55
|
12.55
|
12.55
|
12.55
|
234,600
|
|
|
11/26/2024
|
+0.75 / +6.82%
|
11.75
|
11.75
|
11.75
|
11.75
|
11.75
|
11.75
|
167,100
|
|
|
11/25/2024
|
-0.75 / -6.38%
|
11.75
|
11.85
|
10.95
|
11.00
|
11.22
|
11.00
|
1,482,800
|
|
|
11/22/2024
|
-0.45 / -3.69%
|
12.20
|
12.45
|
11.70
|
11.75
|
11.98
|
11.75
|
642,800
|
|
|
11/21/2024
|
+0.65 / +5.63%
|
10.80
|
12.30
|
10.75
|
12.20
|
11.27
|
12.20
|
3,084,100
|
|
|
11/20/2024
|
-0.85 / -6.85%
|
11.70
|
12.00
|
11.55
|
11.55
|
11.56
|
11.55
|
1,038,400
|
|
|
11/19/2024
|
-0.90 / -6.77%
|
12.70
|
13.05
|
12.40
|
12.40
|
12.49
|
12.40
|
1,894,100
|
|
|
11/18/2024
|
+0.50 / +3.91%
|
12.85
|
13.40
|
12.65
|
13.30
|
13.04
|
13.30
|
964,600
|
|
|
11/15/2024
|
-0.30 / -2.29%
|
13.30
|
13.30
|
12.60
|
12.80
|
12.82
|
12.80
|
847,300
|
|
|
11/14/2024
|
+0.30 / +2.34%
|
12.85
|
13.55
|
12.85
|
13.10
|
13.27
|
13.10
|
1,273,500
|
|
|
11/13/2024
|
-0.75 / -5.54%
|
13.50
|
13.50
|
12.65
|
12.80
|
12.82
|
12.80
|
1,444,800
|
|
|
11/12/2024
|
-0.30 / -2.17%
|
14.10
|
14.20
|
13.40
|
13.55
|
13.69
|
13.55
|
817,700
|
|
|
11/11/2024
|
+0.55 / +4.14%
|
14.20
|
14.20
|
13.60
|
13.85
|
14.06
|
13.85
|
1,620,500
|
|
|
11/8/2024
|
-0.30 / -2.21%
|
13.60
|
13.60
|
12.80
|
13.30
|
13.13
|
13.30
|
983,600
|
|
|
11/7/2024
|
-0.05 / -0.37%
|
14.35
|
14.35
|
13.50
|
13.60
|
13.88
|
13.60
|
984,200
|
|
|
11/6/2024
|
+0.85 / +6.64%
|
12.85
|
13.65
|
12.85
|
13.65
|
13.42
|
13.65
|
1,499,300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
500,600
|
6.50
|
-2.99%
|
|
|
|
AGG
|
1,549,900
|
16.30
|
6.19%
|
|
|
|
API
|
1,064,000
|
5.70
|
-9.52%
|
|
|
|
ASM
|
2,793,200
|
6.80
|
-6.98%
|
|
|
|
BCR
|
2,986,100
|
2.20
|
-8.33%
|
|
|
|
BII
|
291,100
|
0.60
|
-14.29%
|
|
|
|
BVL
|
8,000
|
9.70
|
-11.82%
|
|
|
|
C21
|
100
|
17.50
|
14.38%
|
|
|
|
CCI
|
700
|
19.55
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|