|
Closing price on 6/20/2024
|
|
| Open |
14.35 |
| High |
14.40 |
| Low |
13.90 |
| Volume |
262,500 |
| Split-adjusted Price |
14.30 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/20/2024
|
-0.05 / -0.35%
|
14.35
|
14.40
|
13.90
|
14.30
|
14.14
|
14.30
|
262,500
|
|
|
6/19/2024
|
+0.30 / +2.14%
|
14.20
|
14.60
|
14.10
|
14.35
|
14.34
|
14.35
|
483,000
|
|
|
6/18/2024
|
+0.90 / +6.84%
|
12.95
|
14.05
|
12.95
|
14.05
|
13.70
|
14.05
|
532,600
|
|
|
6/17/2024
|
-0.95 / -6.74%
|
14.10
|
14.40
|
13.15
|
13.15
|
13.45
|
13.15
|
884,500
|
|
|
6/14/2024
|
-0.45 / -3.09%
|
14.50
|
14.50
|
14.10
|
14.10
|
14.26
|
14.10
|
390,700
|
|
|
6/13/2024
|
-0.05 / -0.34%
|
14.85
|
14.85
|
14.45
|
14.55
|
14.56
|
14.55
|
277,900
|
|
|
6/12/2024
|
+0.35 / +2.46%
|
14.15
|
14.60
|
14.00
|
14.60
|
14.21
|
14.60
|
553,500
|
|
|
6/11/2024
|
-0.45 / -3.06%
|
14.95
|
14.95
|
14.15
|
14.25
|
14.46
|
14.25
|
926,600
|
|
|
6/10/2024
|
-0.30 / -2.00%
|
15.40
|
15.40
|
14.70
|
14.70
|
14.90
|
14.70
|
620,300
|
|
|
6/7/2024
|
-0.10 / -0.66%
|
15.10
|
15.55
|
15.00
|
15.00
|
15.13
|
15.00
|
469,900
|
|
|
6/6/2024
|
-0.30 / -1.95%
|
15.45
|
15.80
|
15.10
|
15.10
|
15.37
|
15.10
|
345,400
|
|
|
6/5/2024
|
+0.30 / +1.99%
|
15.10
|
16.10
|
14.95
|
15.40
|
15.46
|
15.40
|
1,059,000
|
|
|
6/4/2024
|
-0.25 / -1.63%
|
15.20
|
15.45
|
15.00
|
15.10
|
15.17
|
15.10
|
400,100
|
|
|
6/3/2024
|
+0.05 / +0.33%
|
14.80
|
15.70
|
14.80
|
15.35
|
15.22
|
15.35
|
647,600
|
|
|
5/31/2024
|
0.00 / 0.00%
|
15.50
|
15.70
|
15.00
|
15.30
|
15.21
|
15.30
|
464,100
|
|
|
5/30/2024
|
+0.30 / +2.00%
|
15.00
|
15.80
|
14.60
|
15.30
|
15.13
|
15.30
|
765,200
|
|
|
5/29/2024
|
-0.60 / -3.85%
|
15.95
|
15.95
|
15.00
|
15.00
|
15.29
|
15.00
|
627,700
|
|
|
5/28/2024
|
+0.15 / +0.97%
|
14.40
|
15.90
|
14.40
|
15.60
|
14.91
|
15.60
|
2,168,600
|
|
|
5/27/2024
|
-1.15 / -6.93%
|
15.45
|
15.65
|
15.45
|
15.45
|
15.46
|
15.45
|
1,174,800
|
|
|
5/24/2024
|
-0.20 / -1.19%
|
16.80
|
17.05
|
16.00
|
16.60
|
16.43
|
16.60
|
881,500
|
|
|
5/23/2024
|
+0.55 / +3.38%
|
16.40
|
17.35
|
16.05
|
16.80
|
16.95
|
16.80
|
1,417,600
|
|
|
5/22/2024
|
-0.65 / -3.85%
|
16.95
|
17.05
|
16.10
|
16.25
|
16.53
|
16.25
|
1,081,700
|
|
|
5/21/2024
|
+0.35 / +2.11%
|
17.05
|
17.50
|
16.70
|
16.90
|
17.04
|
16.90
|
950,700
|
|
|
5/20/2024
|
+1.05 / +6.77%
|
16.00
|
16.55
|
15.50
|
16.55
|
16.29
|
16.55
|
1,185,300
|
|
|
5/17/2024
|
-0.15 / -0.96%
|
15.70
|
15.90
|
15.45
|
15.50
|
15.63
|
15.50
|
454,700
|
|
|
5/16/2024
|
+0.30 / +1.95%
|
15.40
|
15.70
|
15.35
|
15.65
|
15.52
|
15.65
|
510,200
|
|
|
5/15/2024
|
-0.05 / -0.32%
|
15.40
|
15.80
|
15.25
|
15.35
|
15.50
|
15.35
|
558,100
|
|
|
5/14/2024
|
+0.15 / +0.98%
|
14.70
|
15.80
|
14.70
|
15.40
|
15.35
|
15.40
|
559,600
|
|
|
5/13/2024
|
-1.10 / -6.73%
|
16.40
|
16.50
|
15.25
|
15.25
|
15.49
|
15.25
|
1,979,800
|
|
|
5/10/2024
|
-0.25 / -1.51%
|
16.70
|
17.00
|
16.00
|
16.35
|
16.36
|
16.35
|
718,600
|
|
|