|
|
Closing price on 8/10/2015
|
|
| Open |
6.70 |
| High |
6.80 |
| Low |
6.60 |
| Volume |
103,850 |
| Split-adjusted Price |
5.95 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2015
|
-0.20 / -2.94%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.67
|
5.95
|
103,850
|
|
|
8/7/2015
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.77
|
6.13
|
6,500
|
|
|
8/6/2015
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.79
|
6.13
|
43,910
|
|
|
8/5/2015
|
+0.20 / +2.99%
|
6.80
|
6.90
|
6.60
|
6.90
|
6.79
|
6.22
|
66,080
|
|
|
8/4/2015
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.76
|
6.04
|
42,280
|
|
|
8/3/2015
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.72
|
6.13
|
71,290
|
|
|
7/31/2015
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.80
|
6.90
|
6.83
|
6.22
|
78,920
|
|
|
7/30/2015
|
+0.10 / +1.47%
|
6.90
|
6.90
|
6.70
|
6.90
|
6.78
|
6.22
|
91,530
|
|
|
7/29/2015
|
-0.10 / -1.45%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.81
|
6.13
|
128,570
|
|
|
7/28/2015
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.88
|
6.22
|
144,490
|
|
|
7/27/2015
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.90
|
7.00
|
6.99
|
6.31
|
103,380
|
|
|
7/24/2015
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
7.00
|
6.99
|
6.31
|
29,060
|
|
|
7/23/2015
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.80
|
7.00
|
6.94
|
6.31
|
141,840
|
|
|
7/22/2015
|
0.00 / 0.00%
|
7.20
|
7.20
|
6.90
|
7.00
|
7.04
|
6.31
|
183,680
|
|
|
7/21/2015
|
-0.20 / -2.78%
|
7.20
|
7.20
|
6.90
|
7.00
|
7.05
|
6.31
|
185,140
|
|
|
7/20/2015
|
-0.10 / -1.37%
|
7.30
|
7.30
|
7.10
|
7.20
|
7.16
|
6.49
|
126,060
|
|
|
7/17/2015
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.30
|
7.30
|
7.31
|
6.58
|
65,520
|
|
|
7/16/2015
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.20
|
7.30
|
7.21
|
6.58
|
59,950
|
|
|
7/15/2015
|
-0.20 / -2.67%
|
7.40
|
7.70
|
7.30
|
7.30
|
7.31
|
6.58
|
87,680
|
|
|
7/14/2015
|
+0.10 / +1.35%
|
7.50
|
7.60
|
7.30
|
7.50
|
7.41
|
6.76
|
117,630
|
|
|
7/13/2015
|
-0.10 / -1.33%
|
7.40
|
7.50
|
7.40
|
7.40
|
7.41
|
6.67
|
130,430
|
|
|
7/10/2015
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.40
|
7.50
|
7.43
|
6.76
|
86,360
|
|
|
7/9/2015
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.40
|
7.50
|
7.48
|
6.76
|
50,230
|
|
|
7/8/2015
|
-0.30 / -3.85%
|
7.70
|
7.70
|
7.50
|
7.50
|
7.55
|
6.76
|
204,860
|
|
|
7/7/2015
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.70
|
7.80
|
7.76
|
7.03
|
359,150
|
|
|
7/6/2015
|
+0.20 / +2.63%
|
7.60
|
7.80
|
7.50
|
7.80
|
7.68
|
7.03
|
149,950
|
|
|
7/3/2015
|
+0.30 / +4.11%
|
7.40
|
7.70
|
7.40
|
7.60
|
7.55
|
6.85
|
481,200
|
|
|
7/2/2015
|
0.00 / 0.00%
|
7.20
|
7.40
|
7.20
|
7.30
|
7.32
|
6.58
|
91,700
|
|
|
7/1/2015
|
-0.10 / -1.35%
|
7.50
|
7.50
|
7.30
|
7.30
|
7.36
|
6.58
|
44,160
|
|
|
6/30/2015
|
-0.20 / -2.63%
|
7.40
|
7.50
|
7.40
|
7.40
|
7.45
|
6.67
|
76,640
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,059,000
|
9.00
|
-2.17%
|
|
|
|
AGG
|
437,900
|
15.90
|
0.63%
|
|
|
|
API
|
1,097,400
|
7.90
|
0.00%
|
|
|
|
ASM
|
450,100
|
7.12
|
-1.25%
|
|
|
|
BCR
|
14,610,800
|
2.60
|
13.04%
|
|
|
|
BII
|
922,200
|
0.70
|
16.67%
|
|
|
|
BVL
|
1,200
|
13.10
|
-0.76%
|
|
|
|
C21
|
15,400
|
18.00
|
11.11%
|
|
|
|
CCI
|
700
|
21.90
|
0.23%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|