|
|
Closing price on 9/21/2015
|
|
| Open |
6.00 |
| High |
6.00 |
| Low |
6.00 |
| Volume |
12,800 |
| Split-adjusted Price |
5.41 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2015
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.41
|
12,800
|
|
|
9/18/2015
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.90
|
6.00
|
5.96
|
5.41
|
70,290
|
|
|
9/17/2015
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.90
|
6.00
|
5.95
|
5.41
|
62,570
|
|
|
9/16/2015
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.32
|
20,100
|
|
|
9/15/2015
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.80
|
5.90
|
5.88
|
5.32
|
25,860
|
|
|
9/14/2015
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.90
|
6.00
|
5.91
|
5.41
|
34,200
|
|
|
9/11/2015
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.90
|
6.00
|
5.91
|
5.41
|
21,140
|
|
|
9/10/2015
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.90
|
6.00
|
5.98
|
5.41
|
5,020
|
|
|
9/9/2015
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.01
|
5.41
|
22,450
|
|
|
9/8/2015
|
+0.20 / +3.45%
|
6.00
|
6.00
|
5.90
|
6.00
|
5.95
|
5.41
|
23,360
|
|
|
9/7/2015
|
-0.20 / -3.33%
|
5.90
|
5.90
|
5.70
|
5.80
|
5.81
|
5.23
|
48,380
|
|
|
9/4/2015
|
0.00 / 0.00%
|
5.80
|
6.00
|
5.80
|
6.00
|
5.89
|
5.41
|
49,390
|
|
|
9/3/2015
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.80
|
6.00
|
5.89
|
5.41
|
75,150
|
|
|
9/1/2015
|
+0.20 / +3.45%
|
5.80
|
6.00
|
5.80
|
6.00
|
5.89
|
5.41
|
81,480
|
|
|
8/31/2015
|
-0.20 / -3.33%
|
5.90
|
5.90
|
5.70
|
5.80
|
5.83
|
5.23
|
33,970
|
|
|
8/28/2015
|
-0.10 / -1.64%
|
6.10
|
6.10
|
5.80
|
6.00
|
5.88
|
5.41
|
111,830
|
|
|
8/27/2015
|
0.00 / 0.00%
|
6.10
|
6.10
|
5.70
|
6.10
|
5.94
|
5.50
|
28,430
|
|
|
8/26/2015
|
+0.20 / +3.39%
|
5.90
|
6.20
|
5.80
|
6.10
|
5.90
|
5.50
|
71,670
|
|
|
8/25/2015
|
0.00 / 0.00%
|
5.60
|
5.90
|
5.50
|
5.90
|
5.63
|
5.32
|
156,120
|
|
|
8/24/2015
|
-0.40 / -6.35%
|
6.20
|
6.40
|
5.90
|
5.90
|
6.00
|
5.32
|
57,960
|
|
|
8/21/2015
|
-0.30 / -4.55%
|
6.60
|
6.60
|
6.20
|
6.30
|
6.29
|
5.68
|
99,790
|
|
|
8/20/2015
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.56
|
5.95
|
27,750
|
|
|
8/19/2015
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.58
|
5.95
|
16,560
|
|
|
8/18/2015
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.62
|
6.04
|
45,930
|
|
|
8/17/2015
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.50
|
6.70
|
6.59
|
6.04
|
15,690
|
|
|
8/14/2015
|
-0.10 / -1.47%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.65
|
6.04
|
6,470
|
|
|
8/13/2015
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.50
|
6.80
|
6.64
|
6.13
|
51,830
|
|
|
8/12/2015
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.73
|
6.13
|
44,440
|
|
|
8/11/2015
|
+0.20 / +3.03%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.71
|
6.13
|
47,670
|
|
|
8/10/2015
|
-0.20 / -2.94%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.67
|
5.95
|
103,850
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|