|
|
Closing price on 4/16/2021
|
|
| Open |
9.04 |
| High |
9.20 |
| Low |
8.65 |
| Volume |
2,412,000 |
| Split-adjusted Price |
8.70 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/16/2021
|
-0.60 / -6.45%
|
9.04
|
9.20
|
8.65
|
8.70
|
8.85
|
8.70
|
2,412,000
|
|
|
4/15/2021
|
-0.49 / -5.01%
|
9.80
|
10.00
|
9.30
|
9.30
|
9.56
|
9.30
|
1,516,300
|
|
|
4/14/2021
|
-0.19 / -1.90%
|
9.60
|
9.85
|
9.40
|
9.79
|
9.59
|
9.79
|
2,331,900
|
|
|
4/13/2021
|
-0.42 / -4.04%
|
10.80
|
10.80
|
9.80
|
9.98
|
10.19
|
9.98
|
1,607,600
|
|
|
4/12/2021
|
+0.68 / +7.00%
|
10.40
|
10.40
|
10.00
|
10.40
|
10.33
|
10.40
|
2,916,600
|
|
|
4/9/2021
|
+0.63 / +6.93%
|
9.09
|
9.72
|
9.09
|
9.72
|
9.09
|
9.72
|
2,932,000
|
|
|
4/8/2021
|
+0.14 / +1.56%
|
9.00
|
9.10
|
8.96
|
9.09
|
9.04
|
9.09
|
510,400
|
|
|
4/7/2021
|
+0.05 / +0.56%
|
8.76
|
9.11
|
8.76
|
8.95
|
9.03
|
8.95
|
636,500
|
|
|
4/6/2021
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.79
|
8.90
|
8.94
|
8.90
|
273,100
|
|
|
4/5/2021
|
-0.05 / -0.55%
|
9.10
|
9.10
|
8.88
|
9.00
|
8.95
|
9.00
|
451,200
|
|
|
4/2/2021
|
+0.07 / +0.78%
|
8.98
|
9.11
|
8.96
|
9.05
|
8.98
|
9.05
|
407,200
|
|
|
4/1/2021
|
0.00 / 0.00%
|
8.98
|
9.10
|
8.97
|
8.98
|
9.00
|
8.98
|
299,500
|
|
|
3/31/2021
|
-0.01 / -0.11%
|
8.71
|
9.01
|
8.71
|
8.98
|
8.92
|
8.98
|
380,500
|
|
|
3/30/2021
|
-0.06 / -0.66%
|
9.05
|
9.10
|
8.95
|
8.99
|
9.01
|
8.99
|
364,500
|
|
|
3/29/2021
|
+0.40 / +4.62%
|
8.80
|
9.10
|
8.66
|
9.05
|
8.79
|
9.05
|
437,900
|
|
|
3/26/2021
|
-0.23 / -2.59%
|
8.67
|
8.88
|
8.26
|
8.65
|
8.41
|
8.65
|
897,600
|
|
|
3/25/2021
|
-0.02 / -0.22%
|
8.90
|
9.00
|
8.80
|
8.88
|
8.90
|
8.88
|
377,300
|
|
|
3/24/2021
|
-0.35 / -3.78%
|
9.05
|
9.20
|
8.90
|
8.90
|
8.90
|
8.90
|
369,100
|
|
|
3/23/2021
|
-0.15 / -1.60%
|
9.49
|
9.49
|
9.20
|
9.25
|
9.32
|
9.25
|
391,300
|
|
|
3/22/2021
|
+0.20 / +2.17%
|
9.20
|
9.43
|
9.13
|
9.40
|
9.31
|
9.40
|
410,900
|
|
|
3/19/2021
|
-0.16 / -1.71%
|
9.36
|
9.36
|
9.15
|
9.20
|
9.21
|
9.20
|
342,500
|
|
|
3/18/2021
|
+0.01 / +0.11%
|
9.35
|
9.40
|
9.26
|
9.36
|
9.33
|
9.36
|
265,000
|
|
|
3/17/2021
|
-0.15 / -1.58%
|
9.36
|
9.54
|
9.30
|
9.35
|
9.46
|
9.35
|
415,200
|
|
|
3/16/2021
|
+0.13 / +1.39%
|
9.40
|
9.80
|
9.35
|
9.50
|
9.53
|
9.50
|
969,200
|
|
|
3/15/2021
|
+0.22 / +2.40%
|
9.15
|
9.50
|
9.07
|
9.37
|
9.35
|
9.37
|
678,700
|
|
|
3/12/2021
|
+0.17 / +1.89%
|
8.98
|
9.30
|
8.81
|
9.15
|
8.99
|
9.15
|
804,400
|
|
|
3/11/2021
|
-0.22 / -2.39%
|
9.28
|
9.28
|
8.90
|
8.98
|
9.07
|
8.98
|
931,200
|
|
|
3/10/2021
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.13
|
9.20
|
9.19
|
9.20
|
722,200
|
|
|
3/9/2021
|
-0.14 / -1.50%
|
9.20
|
9.30
|
8.82
|
9.20
|
9.12
|
9.20
|
742,600
|
|
|
3/8/2021
|
-0.18 / -1.89%
|
9.80
|
9.82
|
9.30
|
9.34
|
9.49
|
9.34
|
1,032,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|