|
|
Closing price on 12/29/2014
|
|
| Open |
9.30 |
| High |
9.50 |
| Low |
8.80 |
| Volume |
656,690 |
| Split-adjusted Price |
8.12 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/29/2014
|
-0.40 / -4.26%
|
9.30
|
9.50
|
8.80
|
9.00
|
9.00
|
8.12
|
656,690
|
|
|
12/26/2014
|
0.00 / 0.00%
|
9.40
|
9.50
|
8.80
|
9.40
|
9.40
|
8.48
|
714,370
|
|
|
12/25/2014
|
-0.50 / -5.05%
|
9.80
|
9.80
|
9.30
|
9.40
|
9.40
|
8.48
|
1,546,360
|
|
|
12/24/2014
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.90
|
8.93
|
533,830
|
|
|
12/23/2014
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.80
|
10.00
|
10.00
|
9.02
|
505,340
|
|
|
12/22/2014
|
+0.20 / +2.04%
|
9.90
|
10.20
|
9.80
|
10.00
|
10.00
|
9.02
|
498,330
|
|
|
12/19/2014
|
-0.30 / -2.97%
|
10.10
|
10.10
|
9.70
|
9.80
|
9.80
|
8.84
|
853,860
|
|
|
12/18/2014
|
+0.30 / +3.06%
|
9.90
|
10.30
|
9.90
|
10.10
|
10.10
|
9.11
|
829,910
|
|
|
12/17/2014
|
-0.60 / -5.77%
|
10.50
|
10.50
|
9.70
|
9.80
|
9.80
|
8.84
|
1,480,890
|
|
|
12/16/2014
|
-0.60 / -5.45%
|
10.90
|
10.90
|
10.30
|
10.40
|
10.40
|
9.38
|
2,057,500
|
|
|
12/15/2014
|
-0.20 / -1.79%
|
11.20
|
11.30
|
10.90
|
11.00
|
11.00
|
9.92
|
1,048,820
|
|
|
12/12/2014
|
+0.20 / +1.82%
|
10.90
|
11.20
|
10.80
|
11.20
|
11.20
|
10.10
|
980,280
|
|
|
12/11/2014
|
-0.10 / -0.90%
|
10.80
|
11.20
|
10.70
|
11.00
|
11.00
|
9.92
|
1,106,930
|
|
|
12/10/2014
|
+0.50 / +4.72%
|
10.60
|
11.10
|
10.50
|
11.10
|
11.10
|
10.01
|
821,200
|
|
|
12/9/2014
|
-0.30 / -2.75%
|
10.90
|
11.20
|
10.40
|
10.60
|
10.60
|
9.56
|
2,020,020
|
|
|
12/8/2014
|
+0.20 / +1.87%
|
10.90
|
11.30
|
10.70
|
10.90
|
10.90
|
9.83
|
1,284,770
|
|
|
12/5/2014
|
+0.10 / +0.94%
|
10.70
|
11.00
|
10.60
|
10.70
|
10.70
|
9.65
|
1,065,000
|
|
|
12/4/2014
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.50
|
10.60
|
10.60
|
9.56
|
632,850
|
|
|
12/3/2014
|
+0.10 / +0.95%
|
10.50
|
10.90
|
10.50
|
10.60
|
10.60
|
9.56
|
988,460
|
|
|
12/2/2014
|
-0.20 / -1.87%
|
10.70
|
10.80
|
10.50
|
10.50
|
10.50
|
9.47
|
1,063,070
|
|
|
12/1/2014
|
-0.20 / -1.83%
|
10.80
|
11.00
|
10.70
|
10.70
|
10.70
|
9.65
|
630,212
|
|
|
11/28/2014
|
+0.50 / +4.81%
|
10.40
|
11.10
|
10.40
|
10.90
|
10.90
|
9.83
|
1,872,290
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,572,900
|
7.40
|
-6.33%
|
|
|
|
AGG
|
411,200
|
16.05
|
-1.53%
|
|
|
|
API
|
1,188,000
|
6.90
|
-4.17%
|
|
|
|
ASM
|
1,032,400
|
7.45
|
-1.19%
|
|
|
|
BCR
|
3,007,600
|
2.10
|
5.00%
|
|
|
|
BII
|
0
|
0.70
|
0.00%
|
|
|
|
BVL
|
44,000
|
13.90
|
2.21%
|
|
|
|
C21
|
0
|
15.90
|
0.00%
|
|
|
|
CCI
|
1,900
|
22.00
|
-2.65%
|
|
|
|
|
Market Update
Last updated at 3:08:52 PM
|
|
|
|
|