|
|
Closing price on 12/23/2021
|
|
| Open |
17.55 |
| High |
18.65 |
| Low |
16.25 |
| Volume |
4,483,000 |
| Split-adjusted Price |
18.30 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/23/2021
|
+0.85 / +4.87%
|
17.55
|
18.65
|
16.25
|
18.30
|
18.21
|
18.30
|
4,483,000
|
|
|
12/22/2021
|
+1.10 / +6.73%
|
17.00
|
17.45
|
16.90
|
17.45
|
17.38
|
17.45
|
1,419,700
|
|
|
12/21/2021
|
+1.05 / +6.86%
|
15.10
|
16.35
|
15.00
|
16.35
|
15.93
|
16.35
|
1,598,200
|
|
|
12/20/2021
|
0.00 / 0.00%
|
15.25
|
15.80
|
14.50
|
15.30
|
15.21
|
15.30
|
1,881,200
|
|
|
12/17/2021
|
0.00 / 0.00%
|
16.35
|
16.35
|
15.30
|
15.30
|
15.94
|
15.30
|
4,012,100
|
|
|
12/16/2021
|
+1.00 / +6.99%
|
14.40
|
15.30
|
13.85
|
15.30
|
14.80
|
15.30
|
1,606,000
|
|
|
12/15/2021
|
+0.05 / +0.35%
|
14.25
|
14.60
|
13.70
|
14.30
|
14.14
|
14.30
|
2,361,600
|
|
|
12/14/2021
|
+0.90 / +6.74%
|
14.25
|
14.25
|
14.05
|
14.25
|
14.24
|
14.25
|
2,921,100
|
|
|
12/13/2021
|
+0.85 / +6.80%
|
12.50
|
13.35
|
12.50
|
13.35
|
13.25
|
13.35
|
1,013,500
|
|
|
12/10/2021
|
-0.40 / -3.10%
|
13.00
|
13.05
|
12.40
|
12.50
|
12.63
|
12.50
|
1,448,700
|
|
|
12/9/2021
|
+0.05 / +0.39%
|
12.85
|
13.50
|
12.50
|
12.90
|
13.04
|
12.90
|
1,900,400
|
|
|
12/8/2021
|
+0.80 / +6.64%
|
12.30
|
12.85
|
11.90
|
12.85
|
12.60
|
12.85
|
2,637,500
|
|
|
12/7/2021
|
+0.75 / +6.64%
|
11.80
|
12.05
|
11.45
|
12.05
|
11.84
|
12.05
|
1,487,000
|
|
|
12/6/2021
|
+0.30 / +2.73%
|
11.75
|
11.75
|
11.00
|
11.30
|
11.62
|
11.30
|
3,183,600
|
|
|
12/3/2021
|
-0.60 / -5.17%
|
11.55
|
11.90
|
10.80
|
11.00
|
11.17
|
11.00
|
2,074,800
|
|
|
12/2/2021
|
-0.35 / -2.93%
|
12.40
|
12.40
|
11.60
|
11.60
|
11.94
|
11.60
|
1,354,200
|
|
|
12/1/2021
|
+0.75 / +6.70%
|
11.20
|
11.95
|
11.20
|
11.95
|
11.86
|
11.95
|
1,208,700
|
|
|
11/30/2021
|
+0.05 / +0.45%
|
11.40
|
11.50
|
11.00
|
11.20
|
11.25
|
11.20
|
1,596,900
|
|
|
11/29/2021
|
-0.05 / -0.45%
|
10.80
|
11.50
|
10.50
|
11.15
|
11.05
|
11.15
|
1,343,800
|
|
|
11/26/2021
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.00
|
11.20
|
11.35
|
11.20
|
1,897,700
|
|
|
11/25/2021
|
+0.70 / +6.67%
|
10.50
|
11.20
|
10.00
|
11.20
|
10.62
|
11.20
|
1,393,400
|
|
|
11/24/2021
|
-0.70 / -6.25%
|
11.30
|
11.75
|
10.50
|
10.50
|
10.99
|
10.50
|
2,573,000
|
|
|
11/23/2021
|
-0.80 / -6.67%
|
11.20
|
12.00
|
11.20
|
11.20
|
11.24
|
11.20
|
2,254,400
|
|
|
11/22/2021
|
-0.90 / -6.98%
|
12.80
|
12.80
|
12.00
|
12.00
|
12.26
|
12.00
|
1,403,300
|
|
|
11/19/2021
|
+0.40 / +3.20%
|
13.35
|
13.35
|
11.65
|
12.90
|
12.75
|
12.90
|
5,606,500
|
|
|
11/18/2021
|
+0.80 / +6.84%
|
12.50
|
12.50
|
12.00
|
12.50
|
12.50
|
12.50
|
1,199,000
|
|
|
11/17/2021
|
+0.75 / +6.85%
|
11.70
|
11.70
|
11.60
|
11.70
|
11.70
|
11.70
|
1,848,400
|
|
|
11/16/2021
|
+0.70 / +6.83%
|
9.90
|
10.95
|
9.70
|
10.95
|
10.45
|
10.95
|
4,544,200
|
|
|
11/15/2021
|
+0.67 / +6.99%
|
10.25
|
10.25
|
10.25
|
10.25
|
10.25
|
10.25
|
2,833,000
|
|
|
11/12/2021
|
+0.62 / +6.92%
|
9.58
|
9.58
|
9.58
|
9.58
|
9.58
|
9.58
|
771,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:59:59 AM
|
|
|
|
|