|
|
Closing price on 4/2/2025
|
|
| Open |
11.70 |
| High |
11.75 |
| Low |
11.55 |
| Volume |
529,200 |
| Split-adjusted Price |
11.55 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/2/2025
|
-0.10 / -0.86%
|
11.70
|
11.75
|
11.55
|
11.55
|
11.63
|
11.55
|
529,200
|
|
|
4/1/2025
|
0.00 / 0.00%
|
11.65
|
11.85
|
11.60
|
11.65
|
11.67
|
11.65
|
341,600
|
|
|
3/31/2025
|
-0.15 / -1.27%
|
11.95
|
11.95
|
11.60
|
11.65
|
11.72
|
11.65
|
248,100
|
|
|
3/28/2025
|
-0.10 / -0.84%
|
11.90
|
11.95
|
11.70
|
11.80
|
11.79
|
11.80
|
167,100
|
|
|
3/27/2025
|
+0.20 / +1.71%
|
11.70
|
12.05
|
11.60
|
11.90
|
11.80
|
11.90
|
307,300
|
|
|
3/26/2025
|
-0.20 / -1.68%
|
11.85
|
12.00
|
11.70
|
11.70
|
11.83
|
11.70
|
615,600
|
|
|
3/25/2025
|
-0.40 / -3.25%
|
12.30
|
12.30
|
11.90
|
11.90
|
12.07
|
11.90
|
1,567,200
|
|
|
3/24/2025
|
-0.05 / -0.40%
|
12.35
|
12.35
|
12.20
|
12.30
|
12.24
|
12.30
|
395,200
|
|
|
3/21/2025
|
+0.15 / +1.23%
|
12.45
|
12.85
|
12.35
|
12.35
|
12.59
|
12.35
|
802,400
|
|
|
3/20/2025
|
-0.05 / -0.41%
|
12.15
|
12.30
|
12.15
|
12.20
|
12.22
|
12.20
|
351,500
|
|
|
3/19/2025
|
-0.05 / -0.41%
|
12.20
|
12.30
|
12.20
|
12.25
|
12.22
|
12.25
|
544,800
|
|
|
3/18/2025
|
0.00 / 0.00%
|
12.35
|
12.40
|
12.20
|
12.30
|
12.31
|
12.30
|
330,500
|
|
|
3/17/2025
|
+0.15 / +1.23%
|
12.40
|
12.40
|
12.20
|
12.30
|
12.26
|
12.30
|
359,000
|
|
|
3/14/2025
|
-0.05 / -0.41%
|
12.20
|
12.30
|
12.10
|
12.15
|
12.18
|
12.15
|
396,100
|
|
|
3/13/2025
|
+0.10 / +0.83%
|
12.10
|
12.55
|
12.10
|
12.20
|
12.23
|
12.20
|
742,300
|
|
|
3/12/2025
|
-0.20 / -1.63%
|
12.25
|
12.40
|
12.10
|
12.10
|
12.19
|
12.10
|
848,900
|
|
|
3/11/2025
|
-0.15 / -1.20%
|
12.15
|
12.30
|
12.10
|
12.30
|
12.22
|
12.30
|
1,220,100
|
|
|
3/10/2025
|
+0.05 / +0.40%
|
12.35
|
12.65
|
12.20
|
12.45
|
12.39
|
12.45
|
748,300
|
|
|
3/7/2025
|
-0.25 / -1.98%
|
12.65
|
12.65
|
12.35
|
12.40
|
12.46
|
12.40
|
745,900
|
|
|
3/6/2025
|
-0.15 / -1.17%
|
12.80
|
12.80
|
11.95
|
12.65
|
12.44
|
12.65
|
2,368,700
|
|
|
3/5/2025
|
-0.60 / -4.48%
|
13.40
|
13.40
|
12.80
|
12.80
|
12.98
|
12.80
|
1,340,800
|
|
|
3/4/2025
|
+0.55 / +4.28%
|
12.90
|
13.70
|
12.90
|
13.40
|
13.43
|
13.40
|
2,864,000
|
|
|
3/3/2025
|
+0.30 / +2.39%
|
12.75
|
12.90
|
12.60
|
12.85
|
12.77
|
12.85
|
899,200
|
|
|
2/28/2025
|
-0.15 / -1.18%
|
12.85
|
13.05
|
12.50
|
12.55
|
12.70
|
12.55
|
1,006,500
|
|
|
2/27/2025
|
+0.15 / +1.20%
|
12.55
|
12.70
|
12.35
|
12.70
|
12.48
|
12.70
|
1,021,200
|
|
|
2/26/2025
|
-0.10 / -0.79%
|
12.65
|
12.95
|
12.50
|
12.55
|
12.67
|
12.55
|
967,600
|
|
|
2/25/2025
|
-0.15 / -1.17%
|
12.80
|
12.85
|
12.55
|
12.65
|
12.69
|
12.65
|
1,054,700
|
|
|
2/24/2025
|
+0.30 / +2.40%
|
12.55
|
13.10
|
12.50
|
12.80
|
12.71
|
12.80
|
1,309,800
|
|
|
2/21/2025
|
+0.05 / +0.40%
|
12.45
|
12.65
|
12.30
|
12.50
|
12.50
|
12.50
|
654,700
|
|
|
2/20/2025
|
-0.45 / -3.49%
|
13.20
|
13.35
|
12.30
|
12.45
|
12.70
|
12.45
|
1,349,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
904,200
|
6.70
|
-5.63%
|
|
|
|
AGG
|
816,800
|
15.35
|
-6.97%
|
|
|
|
API
|
1,085,100
|
6.30
|
-8.70%
|
|
|
|
ASM
|
1,307,700
|
7.31
|
-7.00%
|
|
|
|
BCR
|
5,818,000
|
2.30
|
-11.54%
|
|
|
|
BII
|
0
|
0.70
|
0.00%
|
|
|
|
BVL
|
2,000
|
11.00
|
-3.51%
|
|
|
|
C21
|
500
|
16.00
|
-9.60%
|
|
|
|
CCI
|
1,400
|
19.55
|
-6.90%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|