|
|
Closing price on 7/6/2018
|
|
| Open |
7.90 |
| High |
8.19 |
| Low |
7.60 |
| Volume |
1,097,060 |
| Split-adjusted Price |
8.10 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/6/2018
|
+0.10 / +1.25%
|
7.90
|
8.19
|
7.60
|
8.10
|
7.88
|
8.10
|
1,097,060
|
|
|
7/5/2018
|
+0.10 / +1.27%
|
7.80
|
8.00
|
7.50
|
8.00
|
7.78
|
8.00
|
1,208,630
|
|
|
7/4/2018
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.50
|
7.90
|
7.74
|
7.90
|
979,860
|
|
|
7/3/2018
|
-0.51 / -5.99%
|
8.51
|
8.60
|
8.00
|
8.00
|
8.25
|
8.00
|
1,082,800
|
|
|
7/2/2018
|
-0.49 / -5.44%
|
8.90
|
8.90
|
8.42
|
8.51
|
8.63
|
8.51
|
892,830
|
|
|
6/29/2018
|
-0.10 / -1.10%
|
9.00
|
9.10
|
8.73
|
9.00
|
8.90
|
9.00
|
906,620
|
|
|
6/28/2018
|
+0.20 / +2.25%
|
8.90
|
9.10
|
8.71
|
9.10
|
8.89
|
9.10
|
786,170
|
|
|
6/27/2018
|
-0.10 / -1.11%
|
9.00
|
9.20
|
8.80
|
8.90
|
8.90
|
8.90
|
934,600
|
|
|
6/26/2018
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.71
|
9.00
|
8.84
|
9.00
|
1,021,020
|
|
|
6/25/2018
|
-0.30 / -3.23%
|
9.10
|
9.20
|
8.90
|
9.00
|
9.02
|
9.00
|
1,327,630
|
|
|
6/22/2018
|
+0.21 / +2.31%
|
9.09
|
9.59
|
8.90
|
9.30
|
9.28
|
9.30
|
1,056,110
|
|
|
6/21/2018
|
-0.11 / -1.20%
|
9.20
|
9.20
|
8.80
|
9.09
|
8.94
|
9.09
|
1,233,090
|
|
|
6/20/2018
|
+0.10 / +1.10%
|
9.10
|
9.20
|
8.80
|
9.20
|
9.01
|
9.20
|
1,142,330
|
|
|
6/19/2018
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.68
|
9.10
|
8.85
|
9.10
|
1,962,990
|
|
|
6/18/2018
|
-0.60 / -6.19%
|
9.70
|
9.70
|
9.10
|
9.10
|
9.34
|
9.10
|
841,580
|
|
|
6/15/2018
|
-0.20 / -2.02%
|
9.80
|
9.80
|
9.50
|
9.70
|
9.62
|
9.70
|
1,168,340
|
|
|
6/14/2018
|
+0.38 / +3.99%
|
9.52
|
9.90
|
9.20
|
9.90
|
9.52
|
9.90
|
1,362,640
|
|
|
6/13/2018
|
+0.62 / +6.97%
|
8.90
|
9.52
|
8.60
|
9.52
|
9.06
|
9.52
|
1,376,110
|
|
|
6/12/2018
|
-0.40 / -4.30%
|
9.20
|
9.20
|
8.80
|
8.90
|
8.94
|
8.90
|
804,250
|
|
|
6/11/2018
|
-0.40 / -4.12%
|
9.55
|
9.60
|
9.30
|
9.30
|
9.42
|
9.30
|
1,032,880
|
|
|
6/8/2018
|
-0.29 / -2.90%
|
9.99
|
9.99
|
9.60
|
9.70
|
9.76
|
9.70
|
747,950
|
|
|
6/7/2018
|
+0.38 / +3.95%
|
9.75
|
10.00
|
9.61
|
9.99
|
9.82
|
9.99
|
1,271,810
|
|
|
6/6/2018
|
+0.62 / +6.90%
|
8.99
|
9.61
|
8.71
|
9.61
|
9.35
|
9.61
|
1,764,070
|
|
|
6/5/2018
|
-0.10 / -1.10%
|
8.70
|
9.08
|
8.65
|
8.99
|
8.83
|
8.99
|
906,380
|
|
|
6/4/2018
|
-0.11 / -1.20%
|
9.10
|
9.10
|
8.80
|
9.09
|
8.94
|
9.09
|
932,570
|
|
|
6/1/2018
|
+0.30 / +3.37%
|
8.90
|
9.20
|
8.70
|
9.20
|
8.86
|
9.20
|
1,141,980
|
|
|
5/31/2018
|
+0.05 / +0.56%
|
8.71
|
8.90
|
8.60
|
8.90
|
8.78
|
8.90
|
868,070
|
|
|
5/30/2018
|
-0.15 / -1.67%
|
9.00
|
9.00
|
8.70
|
8.85
|
8.78
|
8.85
|
868,620
|
|
|
5/29/2018
|
+0.07 / +0.78%
|
8.40
|
9.00
|
8.40
|
9.00
|
8.72
|
9.00
|
896,570
|
|
|
5/28/2018
|
-0.67 / -6.98%
|
9.50
|
9.50
|
8.93
|
8.93
|
9.14
|
8.93
|
323,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|