$2.00 -0.09 (%) QC Holdings Inc - NASDAQ

Mar. 27, 2015 | 03:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QCCO historical data

Date Open High Low Close Volume
3/27/20152.092.272.002.00129,076
3/26/20151.852.091.622.09123,704
3/25/20151.881.911.811.8715,209
3/24/20151.901.901.901.90101
3/23/20151.841.911.801.911,765
3/20/20151.851.921.851.901,018
3/19/20151.921.931.921.927,459
3/18/20151.951.951.851.9314,137
3/17/20151.992.021.981.999,022
3/16/20152.172.191.992.036,696
3/13/20152.152.151.992.114,611
3/12/20151.902.031.892.0313,812
3/11/20151.802.031.801.978,811
3/10/20151.661.801.661.8063,166
3/9/20151.651.731.651.733,694
3/6/20151.681.751.681.713,900
3/5/20151.681.741.641.7311,248
3/4/20151.731.741.711.724,226
3/3/20151.731.751.711.744,895
3/2/20151.731.751.681.714,200
2/27/20151.751.751.681.721,272
2/26/20151.731.731.731.7319
2/25/20151.661.731.661.734,135
2/24/20151.741.741.731.73714
2/23/20151.651.751.551.6818,114
2/20/20151.661.661.651.651,113
2/19/20151.711.711.621.62490
2/18/20151.641.691.581.663,030
2/17/20151.731.741.681.683,770
2/13/20151.701.701.671.6716,042
2/12/20151.671.701.661.669,765
2/11/20151.671.701.671.688,564
2/10/20151.751.751.681.6915,153
2/9/20151.701.701.671.671,529
2/6/20151.671.691.671.683,136
2/5/20151.691.751.671.6919,218
2/4/20151.681.771.681.697,941
2/3/20151.801.801.681.723,243
2/2/20151.801.801.671.7421,195
1/30/20151.671.701.671.703,621
1/29/20151.701.751.671.712,100
1/28/20151.661.741.631.744,220
1/27/20151.711.731.661.665,170
1/26/20151.751.761.671.671,910
1/23/20151.691.791.641.703,672
1/22/20151.681.801.681.721,547
1/21/20151.691.801.691.801,450
1/20/20151.611.801.271.8074,407
1/16/20151.701.701.611.649,328
1/15/20151.711.711.711.711,715
1/14/20151.701.751.701.753,818
1/13/20151.791.801.691.765,918
1/12/20151.901.901.701.778,855
1/9/20151.901.901.771.908,355
1/8/20151.851.881.681.863,140
1/7/20151.741.851.671.8511,580
1/6/20151.701.801.661.698,479
1/5/20151.621.741.611.656,494
1/2/20151.601.691.601.624,658
12/31/20141.621.721.601.6412,901
12/30/20141.681.751.531.6823,298
12/29/20141.651.701.651.675,400
12/26/20141.731.731.671.6811,633
12/24/20141.761.761.741.752,900
12/23/20141.751.771.721.7213,670
12/22/20141.731.801.731.7611,445
12/19/20141.801.801.801.803,663
12/18/20141.801.801.771.772,372
12/17/20141.771.801.701.706,962
12/16/20141.771.801.771.77187,995
12/15/20141.771.791.741.778,247
12/12/20141.701.881.701.754,938
12/11/20141.711.771.701.775,968
12/10/20141.761.881.691.6913,696
12/9/20141.761.811.761.808,493
12/8/20141.791.791.761.783,081
12/5/20141.791.851.751.856,615
12/4/20141.781.791.751.753,767
12/3/20141.801.801.801.80549
12/2/20141.801.891.751.8618,512
12/1/20141.801.821.751.753,015
11/28/20141.821.821.811.811,598
11/26/20141.741.791.741.771,760
11/25/20141.741.851.731.7616,470
11/24/20141.851.851.751.778,180
11/21/20141.861.861.731.7623,426
11/20/20141.881.881.861.865,900
11/19/20141.921.951.791.8019,100
11/18/20141.941.961.661.9017,452
11/17/20141.852.081.851.944,731
11/14/20141.841.891.841.891,449
11/13/20141.851.851.791.83894
11/12/20141.831.831.831.83503
11/11/20142.102.131.921.956,644
11/10/20142.152.162.122.133,824
11/7/20142.452.451.982.1115,238
11/6/20141.702.171.702.0426,270
11/5/20141.771.801.681.733,686
11/4/20141.681.801.681.726,549
11/3/20141.631.691.631.641,826
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center