$1.91 +0.06 (%) QC Holdings Inc - NASDAQ

Jul. 6, 2015 | 01:10 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QCCO historical data

Date Open High Low Close Volume
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
4/8/20152.082.151.982.0414,053
4/7/20152.202.202.122.1410,916
4/6/20152.232.262.122.249,160
4/2/20152.082.242.052.2315,970
4/1/20152.232.232.072.103,046
3/31/20152.022.272.012.1937,670
3/30/20152.012.011.861.8831,350
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
  • 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!