$0.58 -0.05 (%) QC Holdings Inc - NASDAQ

Feb. 5, 2016 | 03:27 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QCCO historical data

Date Open High Low Close Volume
2/5/20160.620.620.540.5862,603
2/4/20160.630.640.620.6375,027
2/3/20160.600.650.590.6487,675
2/2/20160.590.720.590.6418,773
2/1/20160.600.600.570.5968,996
1/29/20160.610.690.560.6382,145
1/28/20160.660.700.600.68128,038
1/27/20160.670.700.560.6565,192
1/26/20160.700.700.600.6591,596
1/25/20161.121.120.540.67224,418
1/22/20161.221.221.201.206,439
1/21/20161.301.301.251.252,604
1/20/20161.301.301.151.2412,202
1/19/20161.301.391.301.3011,595
1/15/20161.311.371.301.3211,656
1/14/20161.361.361.351.353,239
1/13/20161.361.361.361.36468
1/12/20161.301.301.301.3013
1/11/20161.421.421.301.301,991
1/8/20161.301.511.301.311,676
1/7/20161.371.371.301.301,002
1/6/20161.301.361.301.301,512
1/5/20161.341.361.301.36903
1/4/20161.321.441.271.323,662
12/31/20151.311.481.311.468,908
12/30/20151.261.301.251.256,926
12/29/20151.261.261.261.264,063
12/28/20151.271.301.231.2313,467
12/24/20151.231.251.231.255,906
12/23/20151.301.301.231.238,548
12/22/20151.301.301.251.2524,949
12/21/20151.301.301.291.3017,485
12/18/20151.301.301.271.2924,543
12/17/20151.301.301.251.2830,046
12/16/20151.291.301.291.30300
12/15/20151.301.301.281.28728
12/14/20151.261.271.251.271,367
12/11/20151.341.381.231.2514,317
12/10/20151.401.401.401.4026
12/9/20151.351.401.351.406,064
12/8/20151.351.481.311.3717,384
12/7/20151.431.431.431.4352
12/4/20151.431.481.431.438,056
12/3/20151.331.401.311.406,588
12/2/20151.301.361.291.292,431
12/1/20151.311.311.311.311,074
11/30/20151.301.361.301.35513
11/27/20151.361.361.361.365,407
11/25/20151.341.341.341.34208
11/24/20151.371.371.371.372
11/23/20151.311.371.301.375,347
11/20/20151.341.351.341.35200
11/19/20151.291.381.291.369,592
11/18/20151.221.251.201.2411,923
11/17/20151.181.281.171.2412,156
11/16/20151.491.491.101.2630,941
11/13/20151.521.521.421.422,581
11/12/20151.421.521.411.529,821
11/11/20151.521.521.441.501,400
11/10/20151.501.541.501.513,443
11/9/20151.551.551.521.523,401
11/6/20151.591.591.591.591,705
11/5/20151.591.591.591.590
11/4/20151.591.591.591.590
11/3/20151.571.591.561.592,636
11/2/20151.601.601.561.562,347
10/30/20151.571.601.551.554,777
10/29/20151.651.651.641.64763
10/28/20151.681.681.641.646,036
10/27/20151.651.681.651.655,921
10/26/20151.691.711.681.684,009
10/23/20151.701.701.701.70469
10/22/20151.661.711.661.711,109
10/21/20151.721.721.711.71400
10/20/20151.661.661.661.66186
10/19/20151.671.671.671.67638
10/16/20151.691.751.691.745,000
10/15/20151.691.701.691.70720
10/14/20151.671.691.671.69373
10/13/20151.661.701.651.653,021
10/12/20151.651.701.651.653,579
10/9/20151.651.701.651.703,743
10/8/20151.701.701.651.657,464
10/7/20151.611.741.611.74302
10/6/20151.721.751.651.664,008
10/5/20151.701.731.701.726,490
10/2/20151.621.711.621.71502
10/1/20151.631.631.601.60938
9/30/20151.651.661.651.657,985
9/29/20151.661.661.651.6519,338
9/28/20151.681.741.651.658,746
9/25/20151.681.681.681.68301
9/24/20151.731.731.731.730
9/23/20151.731.731.731.73214
9/22/20151.631.721.611.72714
9/21/20151.701.701.701.702,301
9/18/20151.721.721.721.72805
9/17/20151.731.731.731.73317
9/16/20151.611.721.611.655,203
9/15/20151.631.701.611.674,558
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center