|
Closing price on 9/6/2021
|
|
| Open |
6.58 |
| High |
6.90 |
| Low |
6.58 |
| Volume |
514,700 |
| Split-adjusted Price |
6.84 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/6/2021
|
+0.26 / +3.95%
|
6.58
|
6.90
|
6.58
|
6.84
|
6.79
|
6.84
|
514,700
|
|
|
9/1/2021
|
+0.14 / +2.17%
|
6.44
|
6.58
|
6.39
|
6.58
|
6.45
|
6.58
|
301,300
|
|
|
8/31/2021
|
+0.06 / +0.94%
|
6.38
|
6.50
|
6.29
|
6.44
|
6.38
|
6.44
|
366,400
|
|
|
8/30/2021
|
+0.13 / +2.08%
|
6.40
|
6.50
|
6.29
|
6.38
|
6.34
|
6.38
|
211,800
|
|
|
8/27/2021
|
-0.05 / -0.79%
|
6.20
|
6.39
|
6.19
|
6.25
|
6.23
|
6.25
|
244,100
|
|
|
8/26/2021
|
-0.06 / -0.94%
|
6.40
|
6.47
|
6.26
|
6.30
|
6.37
|
6.30
|
145,100
|
|
|
8/25/2021
|
+0.20 / +3.25%
|
6.21
|
6.37
|
6.20
|
6.36
|
6.26
|
6.36
|
152,100
|
|
|
8/24/2021
|
-0.37 / -5.67%
|
6.52
|
6.53
|
6.10
|
6.16
|
6.30
|
6.16
|
245,700
|
|
|
8/23/2021
|
-0.26 / -3.83%
|
6.60
|
6.68
|
6.50
|
6.53
|
6.60
|
6.53
|
278,600
|
|
|
8/20/2021
|
-0.21 / -3.00%
|
7.05
|
7.05
|
6.51
|
6.79
|
6.88
|
6.79
|
267,300
|
|
|
8/19/2021
|
+0.27 / +4.01%
|
6.62
|
7.02
|
6.58
|
7.00
|
6.82
|
7.00
|
577,800
|
|
|
8/18/2021
|
-0.12 / -1.75%
|
6.80
|
6.84
|
6.64
|
6.73
|
6.69
|
6.73
|
432,300
|
|
|
8/17/2021
|
-0.14 / -2.00%
|
7.08
|
7.08
|
6.82
|
6.85
|
6.91
|
6.85
|
168,200
|
|
|
8/16/2021
|
+0.06 / +0.87%
|
6.95
|
7.00
|
6.80
|
6.99
|
6.91
|
6.99
|
265,000
|
|
|
8/13/2021
|
-0.07 / -1.00%
|
7.00
|
7.08
|
6.80
|
6.93
|
6.93
|
6.93
|
128,600
|
|
|
8/12/2021
|
+0.15 / +2.19%
|
6.85
|
7.20
|
6.72
|
7.00
|
7.01
|
7.00
|
276,600
|
|
|
8/11/2021
|
-0.10 / -1.44%
|
6.91
|
6.95
|
6.80
|
6.85
|
6.88
|
6.85
|
166,300
|
|
|
8/10/2021
|
-0.09 / -1.28%
|
7.04
|
7.18
|
6.90
|
6.95
|
6.96
|
6.95
|
255,900
|
|
|
8/9/2021
|
+0.25 / +3.68%
|
6.70
|
7.10
|
6.60
|
7.04
|
6.99
|
7.04
|
334,300
|
|
|
8/6/2021
|
+0.02 / +0.30%
|
6.75
|
6.89
|
6.70
|
6.79
|
6.81
|
6.79
|
319,100
|
|
|
8/5/2021
|
+0.29 / +4.48%
|
6.40
|
6.77
|
6.40
|
6.77
|
6.65
|
6.77
|
337,500
|
|
|
8/4/2021
|
+0.14 / +2.21%
|
6.34
|
6.49
|
6.30
|
6.48
|
6.38
|
6.48
|
276,200
|
|
|
8/3/2021
|
+0.04 / +0.63%
|
6.35
|
6.35
|
6.21
|
6.34
|
6.29
|
6.34
|
107,000
|
|
|
8/2/2021
|
-0.06 / -0.94%
|
6.39
|
6.40
|
6.30
|
6.30
|
6.34
|
6.30
|
154,500
|
|
|
7/30/2021
|
+0.26 / +4.26%
|
6.10
|
6.41
|
6.10
|
6.36
|
6.26
|
6.36
|
295,000
|
|
|
7/29/2021
|
0.00 / 0.00%
|
6.01
|
6.14
|
6.01
|
6.10
|
6.08
|
6.10
|
110,600
|
|
|
7/28/2021
|
0.00 / 0.00%
|
6.10
|
6.11
|
6.00
|
6.10
|
6.08
|
6.10
|
64,100
|
|
|
7/27/2021
|
+0.04 / +0.66%
|
6.05
|
6.11
|
6.03
|
6.10
|
6.08
|
6.10
|
129,200
|
|
|
7/26/2021
|
-0.09 / -1.46%
|
5.91
|
6.10
|
5.91
|
6.06
|
6.00
|
6.06
|
177,600
|
|
|
7/23/2021
|
-0.05 / -0.81%
|
6.20
|
6.35
|
6.05
|
6.15
|
6.20
|
6.15
|
201,000
|
|
|