|
|
Closing price on 8/16/2018
|
|
| Open |
8.65 |
| High |
8.77 |
| Low |
8.50 |
| Volume |
1,170,770 |
| Split-adjusted Price |
8.70 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2018
|
+0.05 / +0.58%
|
8.65
|
8.77
|
8.50
|
8.70
|
8.61
|
8.70
|
1,170,770
|
|
|
8/15/2018
|
-0.24 / -2.70%
|
8.89
|
8.89
|
8.60
|
8.65
|
8.67
|
8.65
|
1,192,930
|
|
|
8/14/2018
|
-0.10 / -1.11%
|
8.90
|
8.97
|
8.70
|
8.89
|
8.80
|
8.89
|
1,049,660
|
|
|
8/13/2018
|
+0.49 / +5.76%
|
8.50
|
9.00
|
8.40
|
8.99
|
8.69
|
8.99
|
1,613,840
|
|
|
8/10/2018
|
-0.39 / -4.39%
|
8.89
|
8.90
|
8.50
|
8.50
|
8.69
|
8.50
|
887,120
|
|
|
8/9/2018
|
+0.29 / +3.37%
|
8.70
|
8.93
|
8.61
|
8.89
|
8.79
|
8.89
|
1,185,790
|
|
|
8/8/2018
|
+0.14 / +1.65%
|
8.46
|
8.67
|
8.31
|
8.60
|
8.44
|
8.60
|
1,193,320
|
|
|
8/7/2018
|
-0.10 / -1.17%
|
8.26
|
8.75
|
8.26
|
8.46
|
8.46
|
8.46
|
1,012,810
|
|
|
8/6/2018
|
-0.64 / -6.96%
|
9.10
|
9.19
|
8.56
|
8.56
|
8.85
|
8.56
|
1,525,330
|
|
|
8/3/2018
|
-0.40 / -4.17%
|
9.53
|
9.60
|
9.20
|
9.20
|
9.32
|
9.20
|
2,077,470
|
|
|
8/2/2018
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.50
|
9.60
|
9.61
|
9.60
|
1,243,350
|
|
|
8/1/2018
|
-0.40 / -4.00%
|
9.80
|
10.00
|
9.50
|
9.60
|
9.68
|
9.60
|
1,134,950
|
|
|
7/31/2018
|
+0.40 / +4.17%
|
9.50
|
10.25
|
9.30
|
10.00
|
9.77
|
10.00
|
4,070,210
|
|
|
7/30/2018
|
-0.20 / -2.04%
|
9.70
|
9.80
|
9.40
|
9.60
|
9.61
|
9.60
|
2,072,930
|
|
|
7/27/2018
|
0.00 / 0.00%
|
9.55
|
9.90
|
9.31
|
9.80
|
9.65
|
9.80
|
2,382,780
|
|
|
7/26/2018
|
+0.26 / +2.73%
|
9.60
|
10.15
|
9.00
|
9.80
|
9.61
|
9.80
|
3,233,160
|
|
|
7/25/2018
|
+0.62 / +6.95%
|
9.10
|
9.54
|
9.10
|
9.54
|
9.39
|
9.54
|
1,797,360
|
|
|
7/24/2018
|
+0.58 / +6.95%
|
8.36
|
8.92
|
8.35
|
8.92
|
8.84
|
8.92
|
2,940,860
|
|
|
7/23/2018
|
+0.54 / +6.92%
|
7.80
|
8.34
|
7.60
|
8.34
|
8.07
|
8.34
|
2,998,080
|
|
|
7/20/2018
|
-0.10 / -1.27%
|
7.80
|
7.90
|
7.75
|
7.80
|
7.81
|
7.80
|
300,750
|
|
|
7/19/2018
|
-0.19 / -2.35%
|
8.09
|
8.09
|
7.85
|
7.90
|
7.96
|
7.90
|
802,450
|
|
|
7/18/2018
|
+0.39 / +5.06%
|
7.70
|
8.20
|
7.52
|
8.09
|
7.85
|
8.09
|
720,870
|
|
|
7/17/2018
|
0.00 / 0.00%
|
7.70
|
7.76
|
7.51
|
7.70
|
7.63
|
7.70
|
577,640
|
|
|
7/16/2018
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.60
|
7.70
|
7.66
|
7.70
|
516,160
|
|
|
7/13/2018
|
+0.03 / +0.39%
|
7.67
|
7.80
|
7.52
|
7.70
|
7.69
|
7.70
|
406,130
|
|
|
7/12/2018
|
+0.02 / +0.26%
|
7.65
|
7.67
|
7.50
|
7.67
|
7.59
|
7.67
|
442,880
|
|
|
7/11/2018
|
-0.15 / -1.92%
|
7.80
|
7.80
|
7.60
|
7.65
|
7.65
|
7.65
|
431,660
|
|
|
7/10/2018
|
-0.20 / -2.50%
|
7.71
|
7.98
|
7.71
|
7.80
|
7.78
|
7.80
|
785,270
|
|
|
7/9/2018
|
-0.10 / -1.23%
|
8.00
|
8.00
|
7.71
|
8.00
|
7.87
|
8.00
|
634,510
|
|
|
7/6/2018
|
+0.10 / +1.25%
|
7.90
|
8.19
|
7.60
|
8.10
|
7.88
|
8.10
|
1,097,060
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|