QC Holdings Inc $2.22

down -0.03


17/4/2014 08:10 PM  |  NASDAQ : QCCO  
Industries : Banking / Savings & Loans
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QCCO historical data

Date Open High Low Close Volume
4/17/20142.252.262.222.2212,424
4/16/20142.232.252.232.251,214
4/15/20142.252.252.252.254,795
4/14/20142.252.272.252.252,621
4/11/20142.222.262.152.266,514
4/10/20142.302.302.212.2721,393
4/9/20142.262.312.202.315,632
4/8/20142.292.322.262.304,050
4/7/20142.342.342.302.3015,766
4/4/20142.332.372.322.364,160
4/3/20142.422.422.302.359,824
4/2/20142.382.492.352.4817,999
4/1/20142.372.372.352.351,957
3/31/20142.392.392.332.3310,747
3/28/20142.392.392.392.39260
3/27/20142.302.382.302.362,656
3/26/20142.342.382.332.336,940
3/25/20142.362.372.352.353,005
3/24/20142.422.422.302.396,833
3/21/20142.392.432.382.424,941
3/20/20142.332.412.332.408,368
3/19/20142.332.392.332.3911,836
3/18/20142.292.382.292.3832,459
3/17/20142.382.402.302.325,537
3/14/20142.372.392.302.387,385
3/13/20142.472.472.212.2541,871
3/12/20142.512.512.422.4515,857
3/11/20142.422.652.382.4622,787
3/10/20142.602.622.462.467,022
3/7/20142.592.622.592.6018,261
3/6/20142.412.622.412.5821,792
3/5/20142.382.502.382.4911,231
3/4/20142.502.522.362.4033,159
3/3/20142.502.582.412.5072,052
2/28/20142.542.582.412.4315,186
2/27/20142.412.502.352.5021,444
2/26/20142.412.572.412.516,203
2/25/20142.632.632.352.4643,381
2/24/20142.852.852.622.6625,242
2/21/20142.832.852.762.8135,005
2/20/20142.732.832.612.8220,535
2/19/20142.692.772.672.7715,704
2/18/20142.732.772.732.7426,501
2/14/20142.752.752.632.7226,722
2/13/20142.642.762.602.716,094
2/12/20142.802.802.602.6169,204
2/11/20142.752.812.722.8045,915
2/10/20142.682.732.672.6910,056
2/7/20142.752.752.662.7557,615
2/6/20142.502.752.502.7469,998
2/5/20142.662.752.502.5653,487
2/4/20142.172.642.172.6069,383
2/3/20142.352.432.142.1736,756
1/31/20142.302.482.302.4855,423
1/30/20142.222.372.082.3139,314
1/29/20142.262.292.252.284,512
1/28/20142.312.352.272.2824,851
1/27/20141.992.291.932.29165,482
1/24/20141.931.951.931.939,269
1/23/20141.962.001.931.9839,054
1/22/20141.981.981.931.948,100
1/21/20141.991.991.931.9550,355
1/17/20141.941.961.931.9614,203
1/16/20141.951.981.931.9824,502
1/15/20141.971.971.931.9528,116
1/14/20141.951.951.921.9421,678
1/13/20141.971.971.901.9015,438
1/10/20141.941.961.911.9636,773
1/9/20141.961.981.901.9428,933
1/8/20141.941.941.851.9232,951
1/7/20141.851.951.821.9194,607
1/6/20141.831.851.821.8526,629
1/3/20141.731.831.721.7824,980
1/2/20141.771.871.701.7175,925
12/31/20131.681.861.681.7970,750
12/30/20131.721.751.611.7297,834
12/27/20131.681.691.661.697,220
12/26/20131.701.721.661.7129,105
12/24/20131.681.751.681.7316,791
12/23/20131.651.751.651.6750,340
12/20/20131.761.761.621.6270,169
12/19/20131.811.841.671.6989,169
12/18/20131.731.791.691.7833,589
12/17/20131.731.761.711.7616,449
12/16/20131.751.781.701.7042,571
12/13/20131.761.801.701.7033,586
12/12/20131.801.811.751.7926,003
12/11/20131.851.851.781.8233,155
12/10/20131.801.871.751.8627,810
12/9/20131.731.871.691.8426,399
12/6/20131.741.761.681.6918,500
12/5/20131.811.861.751.7539,122
12/4/20131.801.861.771.7818,118
12/3/20131.811.861.751.7510,604
12/2/20131.821.871.791.8064,218
11/29/20131.831.841.821.828,470
11/27/20131.831.831.801.8117,159
11/26/20131.831.861.801.8028,642
11/25/20131.871.871.831.8427,789
11/22/20131.751.871.751.8762,376
Trading Center