|
|
Closing price on 5/19/2020
|
|
| Open |
7.95 |
| High |
8.23 |
| Low |
7.70 |
| Volume |
1,136,820 |
| Split-adjusted Price |
7.86 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2020
|
+0.11 / +1.42%
|
7.95
|
8.23
|
7.70
|
7.86
|
7.90
|
7.86
|
1,136,820
|
|
|
5/18/2020
|
-0.22 / -2.76%
|
7.90
|
7.90
|
7.69
|
7.75
|
7.73
|
7.75
|
1,076,530
|
|
|
5/15/2020
|
-0.21 / -2.57%
|
8.17
|
8.38
|
7.94
|
7.97
|
8.10
|
7.97
|
411,510
|
|
|
5/14/2020
|
+0.18 / +2.25%
|
8.09
|
8.38
|
7.90
|
8.18
|
8.10
|
8.18
|
686,980
|
|
|
5/13/2020
|
+0.05 / +0.63%
|
7.85
|
8.20
|
7.74
|
8.00
|
7.96
|
8.00
|
779,560
|
|
|
5/12/2020
|
0.00 / 0.00%
|
7.95
|
7.95
|
7.70
|
7.95
|
7.82
|
7.95
|
697,610
|
|
|
5/11/2020
|
+0.30 / +3.92%
|
7.63
|
8.10
|
7.60
|
7.95
|
7.89
|
7.95
|
523,020
|
|
|
5/8/2020
|
-0.17 / -2.17%
|
7.90
|
7.99
|
7.60
|
7.65
|
7.77
|
7.65
|
730,450
|
|
|
5/7/2020
|
+0.01 / +0.13%
|
8.35
|
8.35
|
7.82
|
7.82
|
8.11
|
7.82
|
1,406,870
|
|
|
5/6/2020
|
+0.51 / +6.99%
|
7.49
|
7.81
|
7.49
|
7.81
|
7.74
|
7.81
|
757,220
|
|
|
5/5/2020
|
+0.10 / +1.39%
|
7.20
|
7.44
|
7.19
|
7.30
|
7.28
|
7.30
|
402,810
|
|
|
5/4/2020
|
+0.10 / +1.41%
|
7.59
|
7.59
|
7.20
|
7.20
|
7.42
|
7.20
|
1,178,960
|
|
|
4/29/2020
|
-0.50 / -6.58%
|
7.20
|
7.60
|
7.10
|
7.10
|
7.28
|
7.10
|
690,730
|
|
|
4/28/2020
|
-0.11 / -1.43%
|
8.20
|
8.24
|
7.20
|
7.60
|
7.86
|
7.60
|
1,098,640
|
|
|
4/27/2020
|
+0.50 / +6.93%
|
7.60
|
7.71
|
7.50
|
7.71
|
7.69
|
7.71
|
467,190
|
|
|
4/24/2020
|
+0.47 / +6.97%
|
6.99
|
7.21
|
6.60
|
7.21
|
7.08
|
7.21
|
1,129,160
|
|
|
4/23/2020
|
+0.44 / +6.98%
|
6.74
|
6.74
|
6.40
|
6.74
|
6.69
|
6.74
|
1,357,730
|
|
|
4/22/2020
|
+0.41 / +6.96%
|
5.89
|
6.30
|
5.88
|
6.30
|
6.24
|
6.30
|
508,600
|
|
|
4/21/2020
|
-0.19 / -3.13%
|
5.95
|
6.20
|
5.70
|
5.89
|
5.86
|
5.89
|
543,800
|
|
|
4/20/2020
|
-0.12 / -1.94%
|
6.20
|
6.25
|
5.85
|
6.08
|
6.10
|
6.08
|
312,510
|
|
|
4/17/2020
|
-0.15 / -2.36%
|
6.25
|
6.32
|
6.18
|
6.20
|
6.22
|
6.20
|
509,110
|
|
|
4/16/2020
|
+0.28 / +4.61%
|
6.07
|
6.48
|
6.07
|
6.35
|
6.34
|
6.35
|
645,590
|
|
|
4/15/2020
|
+0.39 / +6.87%
|
5.68
|
6.07
|
5.68
|
6.07
|
6.04
|
6.07
|
672,600
|
|
|
4/14/2020
|
0.00 / 0.00%
|
5.69
|
5.69
|
5.45
|
5.68
|
5.58
|
5.68
|
541,230
|
|
|
4/13/2020
|
-0.33 / -5.49%
|
6.03
|
6.03
|
5.65
|
5.68
|
5.78
|
5.68
|
558,380
|
|
|
4/10/2020
|
-0.45 / -6.97%
|
6.10
|
6.29
|
6.01
|
6.01
|
6.06
|
6.01
|
1,127,810
|
|
|
4/9/2020
|
+0.28 / +4.53%
|
6.50
|
6.50
|
6.15
|
6.46
|
6.27
|
6.46
|
493,080
|
|
|
4/8/2020
|
+0.39 / +6.74%
|
5.84
|
6.19
|
5.40
|
6.18
|
5.99
|
6.18
|
701,190
|
|
|
4/7/2020
|
-0.01 / -0.17%
|
5.45
|
5.80
|
5.40
|
5.79
|
5.43
|
5.79
|
1,944,130
|
|
|
4/6/2020
|
-0.30 / -4.92%
|
6.52
|
6.52
|
5.71
|
5.80
|
6.29
|
5.80
|
1,930,630
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:25:01 PM
|
|
|
|
|