|
Closing price on 7/27/2021
|
|
| Open |
6.05 |
| High |
6.11 |
| Low |
6.03 |
| Volume |
129,200 |
| Split-adjusted Price |
6.10 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2021
|
+0.04 / +0.66%
|
6.05
|
6.11
|
6.03
|
6.10
|
6.08
|
6.10
|
129,200
|
|
|
7/26/2021
|
-0.09 / -1.46%
|
5.91
|
6.10
|
5.91
|
6.06
|
6.00
|
6.06
|
177,600
|
|
|
7/23/2021
|
-0.05 / -0.81%
|
6.20
|
6.35
|
6.05
|
6.15
|
6.20
|
6.15
|
201,000
|
|
|
7/22/2021
|
+0.13 / +2.14%
|
6.10
|
6.28
|
6.00
|
6.20
|
6.17
|
6.20
|
219,500
|
|
|
7/21/2021
|
+0.07 / +1.17%
|
6.00
|
6.10
|
5.94
|
6.07
|
6.02
|
6.07
|
119,000
|
|
|
7/20/2021
|
+0.17 / +2.92%
|
6.19
|
6.19
|
5.80
|
6.00
|
5.89
|
6.00
|
181,800
|
|
|
7/19/2021
|
-0.38 / -6.12%
|
6.00
|
6.10
|
5.80
|
5.83
|
5.91
|
5.83
|
210,600
|
|
|
7/16/2021
|
-0.14 / -2.20%
|
6.35
|
6.40
|
6.20
|
6.21
|
6.26
|
6.21
|
89,000
|
|
|
7/15/2021
|
+0.19 / +3.08%
|
6.38
|
6.38
|
6.16
|
6.35
|
6.29
|
6.35
|
108,000
|
|
|
7/14/2021
|
-0.04 / -0.65%
|
6.45
|
6.45
|
6.00
|
6.16
|
6.21
|
6.16
|
159,800
|
|
|
7/13/2021
|
+0.17 / +2.82%
|
6.40
|
6.40
|
6.03
|
6.20
|
6.16
|
6.20
|
117,200
|
|
|
7/12/2021
|
-0.45 / -6.94%
|
6.47
|
6.47
|
6.03
|
6.03
|
6.05
|
6.03
|
347,200
|
|
|
7/9/2021
|
-0.21 / -3.14%
|
6.51
|
6.70
|
6.23
|
6.48
|
6.39
|
6.48
|
347,500
|
|
|
7/8/2021
|
-0.01 / -0.15%
|
6.70
|
6.85
|
6.60
|
6.69
|
6.68
|
6.69
|
155,300
|
|
|
7/7/2021
|
-0.29 / -4.15%
|
6.99
|
6.99
|
6.60
|
6.70
|
6.70
|
6.70
|
266,500
|
|
|
7/6/2021
|
-0.01 / -0.14%
|
7.00
|
7.20
|
6.52
|
6.99
|
6.96
|
6.99
|
264,200
|
|
|
7/5/2021
|
-0.31 / -4.24%
|
7.21
|
7.31
|
6.80
|
7.00
|
7.05
|
7.00
|
711,300
|
|
|
7/2/2021
|
-0.11 / -1.48%
|
7.41
|
7.41
|
7.31
|
7.31
|
7.36
|
7.31
|
311,500
|
|
|
7/1/2021
|
-0.07 / -0.93%
|
7.50
|
7.50
|
7.40
|
7.42
|
7.43
|
7.42
|
369,400
|
|
|
6/30/2021
|
-0.07 / -0.93%
|
7.56
|
7.58
|
7.49
|
7.49
|
7.51
|
7.49
|
247,800
|
|
|
6/29/2021
|
0.00 / 0.00%
|
7.56
|
7.60
|
7.54
|
7.56
|
7.57
|
7.56
|
265,200
|
|
|
6/28/2021
|
+0.04 / +0.53%
|
7.52
|
7.65
|
7.51
|
7.56
|
7.54
|
7.56
|
319,400
|
|
|
6/25/2021
|
+0.01 / +0.13%
|
7.51
|
7.65
|
7.51
|
7.52
|
7.55
|
7.52
|
220,800
|
|
|
6/24/2021
|
-0.09 / -1.18%
|
7.61
|
7.61
|
7.50
|
7.51
|
7.53
|
7.51
|
204,400
|
|
|
6/23/2021
|
-0.06 / -0.78%
|
7.66
|
7.77
|
7.58
|
7.60
|
7.64
|
7.60
|
267,600
|
|
|
6/22/2021
|
-0.16 / -2.05%
|
7.79
|
7.79
|
7.50
|
7.66
|
7.61
|
7.66
|
771,600
|
|
|
6/21/2021
|
-0.10 / -1.26%
|
7.90
|
8.00
|
7.80
|
7.82
|
7.88
|
7.82
|
314,100
|
|
|
6/18/2021
|
-0.07 / -0.88%
|
8.16
|
8.16
|
7.90
|
7.92
|
7.99
|
7.92
|
544,100
|
|
|
6/17/2021
|
+0.22 / +2.83%
|
7.70
|
8.00
|
7.70
|
7.99
|
7.84
|
7.99
|
442,500
|
|
|
6/16/2021
|
+0.12 / +1.57%
|
7.50
|
7.83
|
7.50
|
7.77
|
7.71
|
7.77
|
371,500
|
|
|