|
Closing price on 12/7/2016
|
|
| Open |
3.79 |
| High |
3.79 |
| Low |
3.70 |
| Volume |
7,020 |
| Split-adjusted Price |
3.42 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2016
|
0.00 / 0.00%
|
3.79
|
3.79
|
3.70
|
3.79
|
3.77
|
3.42
|
7,020
|
|
|
12/6/2016
|
-0.01 / -0.26%
|
3.72
|
3.79
|
3.60
|
3.79
|
3.69
|
3.42
|
4,610
|
|
|
12/5/2016
|
-0.04 / -1.04%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.75
|
3.43
|
7,470
|
|
|
12/2/2016
|
0.00 / 0.00%
|
3.83
|
3.84
|
3.72
|
3.84
|
3.79
|
3.46
|
43,270
|
|
|
12/1/2016
|
0.00 / 0.00%
|
3.59
|
3.90
|
3.59
|
3.84
|
3.84
|
3.46
|
87,520
|
|
|
11/30/2016
|
+0.04 / +1.05%
|
3.91
|
3.91
|
3.75
|
3.84
|
3.85
|
3.46
|
13,500
|
|
|
11/29/2016
|
+0.08 / +2.15%
|
3.85
|
3.88
|
3.75
|
3.80
|
3.83
|
3.43
|
16,450
|
|
|
11/28/2016
|
-0.18 / -4.62%
|
3.86
|
3.90
|
3.72
|
3.72
|
3.84
|
3.35
|
17,950
|
|
|
11/25/2016
|
0.00 / 0.00%
|
3.94
|
3.94
|
3.86
|
3.90
|
3.86
|
3.52
|
9,060
|
|
|
11/24/2016
|
-0.05 / -1.27%
|
3.88
|
3.95
|
3.87
|
3.90
|
3.90
|
3.52
|
31,010
|
|
|
11/23/2016
|
+0.05 / +1.28%
|
3.95
|
3.95
|
3.95
|
3.95
|
3.95
|
3.56
|
250
|
|
|
11/22/2016
|
-0.07 / -1.76%
|
3.99
|
3.99
|
3.85
|
3.90
|
3.89
|
3.52
|
15,940
|
|
|
11/21/2016
|
-0.03 / -0.75%
|
3.90
|
3.97
|
3.85
|
3.97
|
3.90
|
3.58
|
34,630
|
|
|
11/18/2016
|
+0.05 / +1.27%
|
3.85
|
4.04
|
3.85
|
4.00
|
4.00
|
3.61
|
21,010
|
|
|
11/17/2016
|
0.00 / 0.00%
|
4.05
|
4.05
|
3.95
|
3.95
|
4.04
|
3.56
|
14,360
|
|
|
11/16/2016
|
+0.09 / +2.33%
|
3.85
|
3.96
|
3.85
|
3.95
|
3.90
|
3.56
|
22,280
|
|
|
11/15/2016
|
+0.01 / +0.26%
|
3.86
|
3.88
|
3.70
|
3.86
|
3.80
|
3.48
|
13,430
|
|
|
11/14/2016
|
-0.01 / -0.26%
|
3.61
|
3.88
|
3.61
|
3.85
|
3.78
|
3.47
|
10,050
|
|
|
11/11/2016
|
+0.04 / +1.05%
|
3.89
|
3.89
|
3.80
|
3.86
|
3.84
|
3.48
|
8,080
|
|
|
11/10/2016
|
-0.06 / -1.55%
|
3.88
|
3.88
|
3.82
|
3.82
|
3.85
|
3.44
|
7,070
|
|
|
11/9/2016
|
+0.03 / +0.78%
|
3.60
|
3.88
|
3.60
|
3.88
|
3.73
|
3.50
|
1,610
|
|
|
11/8/2016
|
-0.05 / -1.28%
|
3.82
|
3.86
|
3.78
|
3.85
|
3.79
|
3.47
|
31,130
|
|
|
11/7/2016
|
-0.14 / -3.47%
|
3.90
|
3.98
|
3.76
|
3.90
|
3.79
|
3.52
|
73,110
|
|
|
11/4/2016
|
+0.05 / +1.25%
|
4.04
|
4.04
|
4.04
|
4.04
|
4.04
|
3.64
|
50
|
|
|
11/3/2016
|
-0.06 / -1.48%
|
4.05
|
4.05
|
3.93
|
3.99
|
4.01
|
3.60
|
10,700
|
|
|
11/2/2016
|
-0.02 / -0.49%
|
4.05
|
4.05
|
3.94
|
4.05
|
4.02
|
3.65
|
540
|
|
|
11/1/2016
|
-0.03 / -0.73%
|
3.97
|
4.07
|
3.85
|
4.07
|
3.95
|
3.67
|
35,450
|
|
|
10/31/2016
|
-0.10 / -2.38%
|
4.00
|
4.10
|
3.95
|
4.10
|
3.97
|
3.70
|
30,240
|
|
|
10/28/2016
|
+0.02 / +0.48%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.04
|
3.79
|
35,130
|
|
|
10/27/2016
|
-0.01 / -0.24%
|
3.98
|
4.19
|
3.98
|
4.18
|
4.04
|
3.77
|
34,650
|
|
|