$1.68 -0.11 (%) QC Holdings Inc - NASDAQ

Aug. 28, 2015 | 03:11 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QCCO historical data

Date Open High Low Close Volume
8/28/20151.751.781.681.682,291
8/27/20151.681.811.631.797,354
8/26/20151.721.731.661.687,750
8/25/20151.801.801.801.80500
8/24/20151.861.891.501.6515,514
8/21/20151.861.891.811.8115,656
8/20/20151.891.911.831.865,662
8/19/20151.941.941.931.93201
8/18/20151.851.971.851.9716,115
8/17/20151.851.851.821.833,940
8/14/20151.891.891.851.859,498
8/13/20151.971.971.931.9314,514
8/12/20151.912.181.912.047,441
8/11/20151.902.051.902.051,623
8/10/20151.961.961.961.960
8/7/20151.912.091.851.9611,943
8/6/20151.992.101.821.8632,900
8/5/20152.212.212.142.14720
8/4/20152.402.412.012.363,499
8/3/20152.362.372.312.365,873
7/31/20151.992.431.992.4336,441
7/30/20152.012.191.972.1930,569
7/29/20152.212.212.102.103,909
7/28/20152.192.202.122.189,348
7/27/20152.142.182.112.1110,198
7/24/20152.042.192.042.1315,777
7/23/20152.122.121.972.0311,327
7/22/20151.892.121.892.113,293
7/21/20152.052.071.852.0622,445
7/20/20151.882.031.862.0330,701
7/17/20151.851.891.851.894,261
7/16/20151.881.881.881.880
7/15/20151.881.881.881.88978
7/14/20151.861.861.861.86150
7/13/20151.881.881.861.861,802
7/10/20151.871.871.851.852,398
7/9/20151.871.871.861.871,337
7/8/20151.921.931.861.86780
7/7/20151.911.911.911.910
7/6/20151.851.911.851.911,109
7/2/20151.851.851.851.850
7/1/20151.851.851.851.852,835
6/30/20151.861.951.851.872,268
6/29/20151.961.961.881.903,352
6/26/20151.851.961.851.962,003
6/25/20151.851.951.851.953,704
6/24/20151.971.971.911.97560
6/23/20151.951.961.951.96550
6/22/20151.951.951.951.950
6/19/20151.901.961.881.956,972
6/18/20151.971.971.961.963,315
6/17/20151.841.961.841.9614,033
6/16/20151.951.951.901.904,215
6/15/20151.891.931.891.932,378
6/12/20151.911.971.911.974,709
6/11/20151.971.971.911.913,958
6/10/20151.961.961.931.936,205
6/9/20151.952.041.911.983,352
6/8/20152.102.101.851.9698,227
6/5/20152.122.122.062.061,239
6/4/20152.122.122.042.073,267
6/3/20152.152.162.152.15595
6/2/20152.152.192.102.198,090
6/1/20152.112.122.112.12754
5/29/20152.102.102.102.10512
5/28/20152.162.242.032.068,926
5/27/20152.082.252.042.047,080
5/26/20152.082.092.082.081,141
5/22/20152.152.212.082.099,522
5/21/20152.212.212.212.21166
5/20/20152.172.172.122.121,928
5/19/20152.162.242.102.2213,384
5/18/20152.222.222.212.21656
5/15/20152.302.302.132.204,640
5/14/20152.092.252.092.251,563
5/13/20152.222.252.092.09742
5/12/20152.302.302.152.219,904
5/11/20152.172.302.122.2918,948
5/8/20152.102.182.072.0812,290
5/7/20152.122.182.092.1154,353
5/6/20152.082.222.052.0764,227
5/5/20152.052.192.052.0519,082
5/4/20152.282.652.072.2037,869
5/1/20152.112.682.012.30155,282
4/30/20152.032.122.012.0466,590
4/29/20152.102.102.092.09340
4/28/20152.192.192.122.121,831
4/27/20152.112.182.112.171,286
4/24/20152.042.102.042.109,957
4/23/20152.132.161.982.0441,148
4/22/20152.202.202.202.20101
4/21/20152.202.202.082.168,018
4/20/20152.292.302.122.232,837
4/17/20152.272.272.192.191,825
4/16/20152.252.262.212.254,497
4/15/20152.252.302.252.2611,200
4/14/20152.152.292.152.155,562
4/13/20152.132.162.132.16569
4/10/20152.092.352.092.2622,925
4/9/20152.022.091.982.009,373
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!