$2.09 -0.12 (%) QC Holdings Inc - NASDAQ

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QCCO historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center