Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

QC Holdings (OP: QCCO )

0.4200 UNCHANGED
Last Price Updated: 9:40 AM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 1.055 1.060 1.020 1.050 11,400 -0.04(-3.67%)
May 27, 2016 1.090 1.090 1.090 0 +0.19(+21.08%)
May 26, 2016 1.010 1.048 0.9002 0.9002 88,521 -0.13(-12.60%)
May 25, 2016 0.6900 1.080 0.6900 1.030 242,117 +0.34(+49.28%)
May 24, 2016 0.6510 0.6900 0.6500 0.6900 8,706 +0.03(+4.55%)
May 23, 2016 0.6600 0.6600 0.6600 0.6600 400 +0.01(+1.54%)
May 18, 2016 0.6500 0.6500 0.6500 0 -0.04(-5.80%)
May 17, 2016 0.6900 0.6900 0.6900 0.6900 1,500 +0.00(+0.00%)
May 16, 2016 0.6900 0.6900 0.6900 0.6900 116 +0.01(+2.22%)
May 13, 2016 0.6720 0.6750 0.6600 0.6750 8,755 -0.01(-0.74%)
May 12, 2016 0.6800 0.6800 0.6800 0.6800 1,000 +0.00(+0.00%)
May 11, 2016 0.6500 0.6800 0.6500 0.6800 14,793 +0.03(+4.62%)
May 10, 2016 0.6500 0.6500 0.6500 0.6500 578 -0.00(-0.46%)
May 09, 2016 0.6530 0.6530 0.6500 0.6530 8,000 -0.00(-0.30%)
May 06, 2016 0.6549 0.6549 0.6549 0.6549 2,500 -0.00(-0.75%)
May 05, 2016 0.6800 0.6800 0.6500 0.6599 10,109 -0.03(-3.68%)
May 04, 2016 0.6500 0.7000 0.6500 0.6851 17,500 +0.05(+7.38%)
May 03, 2016 0.6300 0.6380 0.6300 0.6380 400 -0.01(-1.85%)
May 02, 2016 0.6800 0.7200 0.6500 0.6500 13,800 -0.02(-2.99%)
Apr 29, 2016 0.6580 0.6900 0.6580 0.6700 32,000 +0.07(+11.67%)
Apr 28, 2016 0.6000 0.6000 0.6000 0.6000 1,000 +0.00(+0.00%)
Apr 27, 2016 0.6000 0.6001 0.6000 0.6000 4,107 +0.00(+0.00%)
Apr 25, 2016 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Apr 22, 2016 0.6000 0.6000 0.6000 0.6000 609 +0.01(+1.69%)
Apr 21, 2016 0.6200 0.6200 0.5853 0.5900 63,307 -0.02(-3.28%)
Apr 19, 2016 0.6100 0.6100 0.6100 3 -0.01(-1.61%)
Apr 18, 2016 0.6300 0.6300 0.6000 0.6200 21,842 -0.03(-4.62%)
Apr 15, 2016 0.6001 0.6500 0.6000 0.6500 11,060 +0.05(+8.33%)
Apr 14, 2016 0.6000 0.6000 0.6000 0.6000 217 +0.00(+0.00%)
Apr 13, 2016 0.6000 0.6000 0.6000 0.6000 2,020 +0.00(+0.00%)
Apr 12, 2016 0.6900 0.6900 0.6000 0.6000 21,090 -0.10(-14.29%)
Apr 11, 2016 0.7200 0.7200 0.6900 0.7000 15,504 +0.00(+0.00%)
Apr 08, 2016 0.7200 0.7200 0.7000 0.7000 3,500 -0.03(-4.11%)
Apr 07, 2016 0.7300 0.7500 0.7300 0.7300 40,041 +0.00(+0.00%)
Apr 06, 2016 0.7400 0.7400 0.7300 0.7300 10,540 -0.01(-1.35%)
Apr 05, 2016 0.7100 0.7500 0.6950 0.7400 66,820 +0.01(+1.37%)
Apr 04, 2016 0.7200 0.7300 0.7200 0.7300 8,402 +0.02(+3.11%)
Apr 01, 2016 0.7097 0.7200 0.7080 0.7080 8,280 +0.01(+1.14%)
Mar 31, 2016 0.6880 0.7000 0.6880 0.7000 1,000 +0.03(+4.48%)
Mar 29, 2016 0.6700 0.6700 0.6700 0 +0.01(+1.52%)
Mar 28, 2016 0.6600 0.6600 0.6600 0.6600 1,251 +0.00(+0.00%)
Mar 24, 2016 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Mar 22, 2016 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Mar 21, 2016 0.7097 0.7097 0.6600 0.6600 3,222 +0.03(+4.60%)
Mar 18, 2016 0.6310 0.6310 0.6310 0.6310 1,000 -0.00(-0.02%)
Mar 17, 2016 0.6311 0.6311 0.6311 0.6311 1,000 -0.04(-6.62%)
Mar 15, 2016 0.6759 0.6759 0.6759 0 +0.05(+8.14%)
Mar 14, 2016 0.6250 0.6250 0.6250 0.6250 1,250 +0.00(+0.00%)
Mar 11, 2016 0.5800 0.6298 0.5800 0.6250 66,446 +0.06(+9.65%)
Mar 10, 2016 0.5700 0.5700 0.5700 0.5700 11,505 -0.05(-8.06%)
Mar 09, 2016 0.5900 0.6200 0.5900 0.6200 2,000 +0.03(+5.08%)
Mar 08, 2016 0.5740 0.6000 0.5700 0.5900 39,000 +0.05(+9.24%)
Mar 07, 2016 0.5401 0.6000 0.5401 0.5401 3,894 +0.00(+0.02%)
Mar 04, 2016 0.5898 0.5300 0.5400 24,000 +0.01(+1.89%)
Mar 03, 2016 0.5497 0.5498 0.5249 0.5300 35,000 +0.03(+6.00%)
Mar 02, 2016 0.4800 0.5399 0.4800 0.5000 38,500 +0.02(+4.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.