|
Closing price on 2/20/2020
|
|
| Open |
3.79 |
| High |
3.79 |
| Low |
3.71 |
| Volume |
23,330 |
| Split-adjusted Price |
3.75 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2020
|
0.00 / 0.00%
|
3.79
|
3.79
|
3.71
|
3.75
|
3.73
|
3.75
|
23,330
|
|
|
2/19/2020
|
+0.12 / +3.31%
|
3.68
|
3.75
|
3.65
|
3.75
|
3.72
|
3.75
|
65,010
|
|
|
2/18/2020
|
+0.03 / +0.83%
|
3.64
|
3.68
|
3.60
|
3.63
|
3.63
|
3.63
|
68,130
|
|
|
2/17/2020
|
-0.04 / -1.10%
|
3.54
|
3.70
|
3.54
|
3.60
|
3.60
|
3.60
|
66,890
|
|
|
2/14/2020
|
+0.04 / +1.11%
|
3.64
|
3.70
|
3.59
|
3.64
|
3.61
|
3.64
|
30,160
|
|
|
2/13/2020
|
-0.03 / -0.83%
|
3.63
|
3.65
|
3.57
|
3.60
|
3.61
|
3.60
|
35,450
|
|
|
2/12/2020
|
+0.03 / +0.83%
|
3.58
|
3.65
|
3.55
|
3.63
|
3.62
|
3.63
|
25,660
|
|
|
2/11/2020
|
+0.08 / +2.27%
|
3.74
|
3.74
|
3.52
|
3.60
|
3.57
|
3.60
|
10,350
|
|
|
2/10/2020
|
-0.03 / -0.85%
|
3.51
|
3.60
|
3.51
|
3.52
|
3.54
|
3.52
|
14,410
|
|
|
2/7/2020
|
-0.11 / -3.01%
|
3.67
|
3.67
|
3.55
|
3.55
|
3.57
|
3.55
|
145,040
|
|
|
2/6/2020
|
+0.09 / +2.52%
|
3.57
|
3.69
|
3.55
|
3.66
|
3.57
|
3.66
|
129,030
|
|
|
2/5/2020
|
+0.07 / +2.00%
|
3.73
|
3.73
|
3.50
|
3.57
|
3.58
|
3.57
|
24,580
|
|
|
2/4/2020
|
-0.08 / -2.23%
|
3.58
|
3.58
|
3.45
|
3.50
|
3.51
|
3.50
|
31,630
|
|
|
2/3/2020
|
-0.12 / -3.24%
|
3.70
|
3.70
|
3.45
|
3.58
|
3.46
|
3.58
|
111,640
|
|
|
1/31/2020
|
-0.08 / -2.12%
|
3.78
|
3.78
|
3.69
|
3.70
|
3.70
|
3.70
|
157,380
|
|
|
1/30/2020
|
-0.02 / -0.53%
|
3.80
|
3.80
|
3.69
|
3.78
|
3.71
|
3.78
|
52,550
|
|
|
1/22/2020
|
+0.08 / +2.15%
|
3.75
|
3.80
|
3.75
|
3.80
|
3.79
|
3.80
|
37,210
|
|
|
1/21/2020
|
+0.02 / +0.54%
|
3.70
|
3.74
|
3.68
|
3.72
|
3.71
|
3.72
|
47,920
|
|
|
1/20/2020
|
0.00 / 0.00%
|
3.74
|
3.74
|
3.65
|
3.70
|
3.69
|
3.70
|
6,770
|
|
|
1/17/2020
|
-0.05 / -1.33%
|
3.85
|
3.85
|
3.70
|
3.70
|
3.71
|
3.70
|
53,400
|
|
|
1/16/2020
|
-0.14 / -3.60%
|
3.88
|
3.99
|
3.75
|
3.75
|
3.90
|
3.75
|
72,870
|
|
|
1/15/2020
|
+0.19 / +5.14%
|
3.72
|
3.95
|
3.65
|
3.89
|
3.89
|
3.89
|
40,860
|
|
|
1/14/2020
|
+0.05 / +1.37%
|
3.65
|
3.71
|
3.55
|
3.70
|
3.70
|
3.70
|
51,890
|
|
|
1/13/2020
|
-0.04 / -1.08%
|
3.71
|
3.71
|
3.63
|
3.65
|
3.64
|
3.65
|
86,190
|
|
|
1/10/2020
|
+0.01 / +0.27%
|
3.69
|
3.70
|
3.61
|
3.69
|
3.67
|
3.69
|
74,330
|
|
|
1/9/2020
|
+0.07 / +1.94%
|
3.77
|
3.77
|
3.53
|
3.68
|
3.61
|
3.68
|
35,730
|
|
|
1/8/2020
|
-0.08 / -2.17%
|
3.74
|
3.74
|
3.60
|
3.61
|
3.62
|
3.61
|
168,590
|
|
|
1/7/2020
|
-0.16 / -4.16%
|
3.85
|
3.85
|
3.59
|
3.69
|
3.69
|
3.69
|
282,930
|
|
|
1/6/2020
|
-0.08 / -2.04%
|
3.93
|
3.93
|
3.85
|
3.85
|
3.87
|
3.85
|
92,130
|
|
|
1/3/2020
|
-0.06 / -1.50%
|
3.99
|
3.99
|
3.92
|
3.93
|
3.94
|
3.93
|
162,270
|
|
|