|
|
Closing price on 8/29/2018
|
|
| Open |
8.59 |
| High |
8.60 |
| Low |
8.44 |
| Volume |
884,730 |
| Split-adjusted Price |
8.60 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2018
|
+0.01 / +0.12%
|
8.59
|
8.60
|
8.44
|
8.60
|
8.51
|
8.60
|
884,730
|
|
|
8/28/2018
|
-0.06 / -0.69%
|
8.65
|
8.65
|
8.50
|
8.59
|
8.55
|
8.59
|
802,430
|
|
|
8/27/2018
|
-0.05 / -0.57%
|
8.70
|
8.70
|
8.55
|
8.65
|
8.61
|
8.65
|
813,540
|
|
|
8/24/2018
|
+0.27 / +3.20%
|
8.40
|
8.72
|
8.36
|
8.70
|
8.55
|
8.70
|
1,352,590
|
|
|
8/23/2018
|
-0.02 / -0.24%
|
8.40
|
8.58
|
8.38
|
8.43
|
8.43
|
8.43
|
1,049,370
|
|
|
8/22/2018
|
-0.03 / -0.35%
|
8.50
|
8.60
|
8.40
|
8.45
|
8.49
|
8.45
|
1,136,690
|
|
|
8/21/2018
|
-0.12 / -1.40%
|
8.60
|
8.68
|
8.46
|
8.48
|
8.56
|
8.48
|
1,287,630
|
|
|
8/20/2018
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.59
|
8.60
|
1,038,290
|
|
|
8/17/2018
|
-0.10 / -1.15%
|
8.70
|
8.79
|
8.60
|
8.60
|
8.69
|
8.60
|
1,171,830
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|