Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		43.28	43.28	43.28	0	-0.19(-0.44%)
Mar 28, 2018	42.65	43.57	42.41	43.47	87,559	+0.82(+1.92%)
Mar 27, 2018	42.94	44.10	42.46	42.65	53,682	-0.29(-0.67%)
Mar 26, 2018	43.09	43.28	42.41	42.94	109,929	+0.19(+0.45%)
Mar 23, 2018	43.57	43.62	42.65	42.75	99,176	-0.77(-1.77%)
Mar 22, 2018	44.10	44.97	43.42	43.52	71,334	-0.87(-1.96%)
Mar 21, 2018	44.34	45.02	44.24	44.39	75,414	+0.00(+0.00%)
Mar 20, 2018	45.16	45.16	44.34	44.39	30,950	-0.77(-1.71%)
Mar 19, 2018	44.82	45.26	44.44	45.16	27,525	+0.34(+0.75%)
Mar 16, 2018	44.63	45.60	43.33	44.82	75,229	+0.10(+0.22%)
Mar 15, 2018	44.78	44.92	44.49	44.73	20,477	-0.04(-0.09%)
Mar 14, 2018	45.73	45.73	44.65	44.77	28,291	-0.87(-1.90%)
Mar 13, 2018	45.34	46.02	45.34	45.63	38,656	+0.55(+1.23%)
Mar 12, 2018	45.68	45.78	44.98	45.08	49,196	-0.46(-1.01%)
Mar 09, 2018	45.01	45.85	44.48	45.54	31,047	+0.67(+1.50%)
Mar 08, 2018	45.20	45.20	44.24	44.86	40,057	-0.24(-0.53%)
Mar 07, 2018	44.09	45.25	43.80	45.10	32,820	+0.77(+1.74%)
Mar 06, 2018	43.95	44.57	43.32	44.33	40,007	+0.43(+0.99%)
Mar 05, 2018	43.42	44.19	42.60	43.90	73,464	+0.29(+0.66%)
Mar 02, 2018	42.31	43.66	42.12	43.61	56,326	+1.06(+2.49%)
Mar 01, 2018	42.26	42.84	42.12	42.55	38,601	+0.53(+1.26%)
Feb 28, 2018	42.69	42.98	41.97	42.02	119,916	-0.63(-1.47%)
Feb 27, 2018	43.42	43.95	42.55	42.65	61,931	-0.82(-1.88%)
Feb 26, 2018	42.98	43.46	42.69	43.46	41,741	+0.58(+1.35%)
Feb 23, 2018	42.89	42.93	42.45	42.89	14,632	+0.14(+0.34%)
Feb 22, 2018	43.13	43.13	42.60	42.74	37,703	-0.34(-0.78%)
Feb 21, 2018	42.45	43.66	42.45	43.08	73,340	+0.72(+1.71%)
Feb 20, 2018	43.08	43.27	42.26	42.36	44,675	-0.96(-2.22%)
Feb 16, 2018		43.32	43.32	43.32	0	+0.82(+1.93%)
Feb 15, 2018	42.89	42.89	42.45	42.50	56,009	-0.34(-0.79%)
Feb 14, 2018	42.02	43.08	42.02	42.84	58,312	+0.67(+1.60%)
Feb 13, 2018	42.12	42.50	42.12	42.16	48,717	-0.19(-0.45%)
Feb 12, 2018	42.69	42.69	42.02	42.36	41,062	-0.29(-0.68%)
Feb 09, 2018	42.45	43.18	42.02	42.65	80,414	+0.63(+1.49%)
Feb 08, 2018	42.50	42.65	42.02	42.02	61,078	-0.53(-1.25%)
Feb 07, 2018	42.50	42.65	42.26	42.55	22,285	-0.05(-0.11%)
Feb 06, 2018	42.02	42.79	41.73	42.60	118,169	-0.24(-0.56%)
Feb 05, 2018	44.67	45.87	42.21	42.84	68,692	-1.93(-4.31%)
Feb 02, 2018	43.75	44.77	43.08	44.77	124,914	+2.22(+5.21%)
Feb 01, 2018	42.26	42.55	41.83	42.55	76,444	+0.29(+0.68%)
Jan 31, 2018	42.31	42.45	42.02	42.26	56,686	-0.05(-0.11%)
Jan 30, 2018	42.36	42.50	42.26	42.31	38,019	-0.05(-0.11%)
Jan 29, 2018	42.45	42.89	42.31	42.36	53,311	+0.00(+0.00%)
Jan 26, 2018	42.55	42.55	42.16	42.36	29,117	-0.14(-0.34%)
Jan 25, 2018	42.50	42.65	42.12	42.50	26,697	-0.19(-0.45%)
Jan 24, 2018	42.79	42.93	42.55	42.69	37,179	-0.10(-0.23%)
Jan 23, 2018	42.31	42.84	42.31	42.79	49,776	+0.34(+0.79%)
Jan 22, 2018	42.79	42.79	42.14	42.45	30,010	-0.19(-0.45%)
Jan 19, 2018	42.45	42.74	42.12	42.65	85,836	+0.10(+0.23%)
Jan 18, 2018	42.60	42.84	42.07	42.55	46,408	+0.00(+0.00%)
Jan 17, 2018	42.55	42.65	41.92	42.55	45,813	+0.19(+0.46%)
Jan 16, 2018	42.55	43.22	42.31	42.36	45,466	-0.24(-0.57%)
Jan 12, 2018		42.60	42.60	42.60	0	+0.19(+0.45%)
Jan 11, 2018	42.36	42.43	41.78	42.40	51,168	+0.05(+0.11%)
Jan 10, 2018	40.91	44.24	40.91	42.36	70,036	+1.54(+3.78%)
Jan 09, 2018	41.10	41.78	40.60	40.81	77,385	-0.29(-0.70%)
Jan 08, 2018	41.87	44.77	38.93	41.10	86,178	-1.01(-2.40%)
Jan 05, 2018	41.44	42.40	41.30	42.12	68,186	+0.87(+2.10%)
Jan 04, 2018	41.73	42.40	41.06	41.25	39,960	-0.24(-0.58%)
Jan 03, 2018	40.38	41.59	40.38	41.49	82,840	+1.06(+2.62%)

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.

Qcr Holdings Inc (NQ: QCRH )

Historical Prices

Free News Feed