$1.80 +0.03 (%) QC Holdings Inc - NASDAQ

Dec. 19, 2014 | 12:52 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QCCO historical data

Date Open High Low Close Volume
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
10/31/20141.631.631.621.634,943
10/30/20141.671.671.671.67124
10/29/20141.631.631.631.6324
10/28/20141.631.631.631.63279
10/27/20141.701.741.621.667,556
10/24/20141.711.711.621.6611,774
10/23/20141.671.741.671.74544
10/22/20141.761.761.611.681,785
10/21/20141.671.791.671.7616,158
10/20/20141.521.671.521.617,787
10/17/20141.691.691.601.601,972
10/16/20141.671.701.671.69861
10/15/20141.581.711.521.574,519
10/14/20141.731.761.701.722,100
10/13/20141.721.761.701.714,974
10/10/20141.801.801.711.732,051
10/9/20141.801.801.741.745,017
10/8/20141.801.801.801.800
10/7/20141.811.881.741.8010,153
10/6/20141.881.881.801.804,354
10/3/20141.871.901.811.885,450
10/2/20141.801.891.801.877,738
10/1/20141.811.841.741.824,237
9/30/20141.851.851.841.853,272
9/29/20141.801.851.801.834,317
9/26/20141.821.901.801.9013,330
9/25/20141.831.831.801.803,595
9/24/20141.871.871.801.855,975
9/23/20141.931.931.841.856,321
9/22/20141.962.021.771.8539,335
9/19/20142.192.191.891.9659,248
9/18/20142.192.192.162.181,189
9/17/20142.232.292.102.1912,241
9/16/20142.272.272.252.261,371
9/15/20142.222.272.212.22903
9/12/20142.302.302.182.221,465
9/11/20142.242.262.152.2012,126
9/10/20142.302.302.212.304,628
9/9/20142.212.252.212.243,977
9/8/20142.202.292.202.214,308
9/5/20142.212.212.212.21247
9/4/20142.212.212.212.21195
9/3/20142.212.292.212.214,630
9/2/20142.252.252.152.213,094
8/29/20142.292.302.232.3013,184
8/28/20142.242.342.242.3050,495
8/27/20142.192.252.192.211,481
8/26/20142.192.282.162.162,229
8/25/20142.212.272.122.2215,541
8/22/20142.282.282.132.143,681
8/21/20142.232.312.222.225,291
8/20/20142.262.322.202.313,365
8/19/20142.162.352.162.267,627
8/18/20142.032.521.972.1942,833
8/15/20142.312.402.102.1238,725
8/14/20142.462.462.322.3331,612
8/13/20142.502.522.392.5227,423
8/12/20142.502.632.462.5464,264
8/11/20142.552.552.472.4938,979
8/8/20142.542.602.512.5567,519
8/7/20142.562.622.512.6111,478
8/6/20142.512.612.512.61300
8/5/20142.512.612.512.511,905
8/4/20142.602.602.512.519,780
8/1/20142.522.592.522.571,058
7/31/20142.502.502.502.50306
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center