|
|
Closing price on 5/9/2024
|
|
| Open |
17.30 |
| High |
17.35 |
| Low |
16.45 |
| Volume |
680,600 |
| Split-adjusted Price |
16.60 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2024
|
-0.60 / -3.49%
|
17.30
|
17.35
|
16.45
|
16.60
|
16.71
|
16.60
|
680,600
|
|
|
5/8/2024
|
+0.30 / +1.78%
|
16.45
|
17.50
|
16.45
|
17.20
|
16.92
|
17.20
|
714,100
|
|
|
5/7/2024
|
+0.50 / +3.05%
|
17.50
|
17.50
|
16.45
|
16.90
|
17.04
|
16.90
|
1,983,600
|
|
|
5/6/2024
|
+1.05 / +6.84%
|
15.60
|
16.40
|
15.55
|
16.40
|
16.28
|
16.40
|
679,800
|
|
|
5/3/2024
|
-0.75 / -4.66%
|
16.10
|
16.20
|
15.30
|
15.35
|
15.70
|
15.35
|
977,400
|
|
|
5/2/2024
|
+0.90 / +5.92%
|
15.00
|
16.25
|
14.50
|
16.10
|
15.48
|
16.10
|
1,600,700
|
|
|
4/26/2024
|
-0.70 / -4.40%
|
15.85
|
16.70
|
15.05
|
15.20
|
15.71
|
15.20
|
1,260,900
|
|
|
4/25/2024
|
+1.00 / +6.71%
|
14.95
|
15.90
|
14.95
|
15.90
|
15.86
|
15.90
|
947,300
|
|
|
4/24/2024
|
-0.60 / -3.87%
|
15.00
|
15.45
|
14.45
|
14.90
|
14.75
|
14.90
|
3,120,000
|
|
|
4/23/2024
|
-1.15 / -6.91%
|
15.50
|
16.65
|
15.50
|
15.50
|
15.83
|
15.50
|
2,388,500
|
|
|
4/22/2024
|
-1.20 / -6.72%
|
18.80
|
18.80
|
16.65
|
16.65
|
16.90
|
16.65
|
1,556,500
|
|
|
4/19/2024
|
+1.15 / +6.89%
|
17.60
|
17.85
|
16.95
|
17.85
|
17.67
|
17.85
|
3,465,900
|
|
|
4/17/2024
|
+1.05 / +6.71%
|
16.00
|
16.70
|
16.00
|
16.70
|
16.58
|
16.70
|
1,396,300
|
|
|
4/16/2024
|
+0.65 / +4.33%
|
15.00
|
15.80
|
14.60
|
15.65
|
15.26
|
15.65
|
1,950,400
|
|
|
4/15/2024
|
+0.60 / +4.17%
|
15.40
|
15.40
|
14.05
|
15.00
|
15.30
|
15.00
|
4,659,700
|
|
|
4/12/2024
|
+0.90 / +6.67%
|
14.40
|
14.40
|
14.25
|
14.40
|
14.40
|
14.40
|
1,527,300
|
|
|
4/11/2024
|
-0.55 / -3.91%
|
13.80
|
14.85
|
13.45
|
13.50
|
14.18
|
13.50
|
3,138,200
|
|
|
4/10/2024
|
+0.90 / +6.84%
|
14.05
|
14.05
|
13.60
|
14.05
|
14.02
|
14.05
|
1,251,600
|
|
|
4/9/2024
|
+0.85 / +6.91%
|
12.30
|
13.15
|
12.20
|
13.15
|
12.86
|
13.15
|
1,041,600
|
|
|
4/8/2024
|
0.00 / 0.00%
|
12.40
|
12.60
|
12.10
|
12.30
|
12.34
|
12.30
|
456,300
|
|
|
4/5/2024
|
-0.10 / -0.81%
|
12.00
|
12.75
|
12.00
|
12.30
|
12.54
|
12.30
|
959,400
|
|
|
4/4/2024
|
-0.05 / -0.40%
|
12.65
|
12.80
|
11.80
|
12.40
|
12.23
|
12.40
|
1,120,200
|
|
|
4/3/2024
|
-0.55 / -4.23%
|
13.00
|
13.00
|
12.35
|
12.45
|
12.77
|
12.45
|
692,800
|
|
|
4/2/2024
|
0.00 / 0.00%
|
12.90
|
13.15
|
12.50
|
13.00
|
12.85
|
13.00
|
933,300
|
|
|
4/1/2024
|
+0.40 / +3.17%
|
12.50
|
13.00
|
12.20
|
13.00
|
12.65
|
13.00
|
1,129,200
|
|
|
3/29/2024
|
-0.30 / -2.33%
|
12.80
|
12.95
|
12.10
|
12.60
|
12.51
|
12.60
|
1,403,000
|
|
|
3/28/2024
|
+0.45 / +3.61%
|
13.00
|
13.00
|
12.60
|
12.90
|
12.81
|
12.90
|
1,648,500
|
|
|
3/27/2024
|
+0.80 / +6.87%
|
12.45
|
12.45
|
12.10
|
12.45
|
12.43
|
12.45
|
3,337,100
|
|
|
3/26/2024
|
+0.75 / +6.88%
|
11.15
|
11.65
|
11.00
|
11.65
|
11.57
|
11.65
|
1,318,100
|
|
|
3/25/2024
|
+0.70 / +6.86%
|
10.30
|
10.90
|
10.00
|
10.90
|
10.75
|
10.90
|
2,118,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:35:00 AM
|
|
|
|
|