10:25:07 EDT Mon 20 May 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-05-17QCALM43.2043.4542.7842.79-0.46149,6062,24340.0044.50
2019-05-16QCALM42.9143.4342.809443.250.44149,0571,89040.0043.37
2019-05-15QCALM42.8944.6042.3842.810.18142,5371,52940.0044.50
2019-05-14QCALM43.5443.8442.3142.63-0.98254,8613,20241.1544.50
2019-05-13QCALM42.9043.6942.4343.610.56301,8553,30040.0044.50
2019-05-10QCALM42.3843.0742.1243.050.61330,2523,44243.0544.50
2019-05-09QCALM42.5042.7742.3042.44-0.22231,3282,38740.7744.50
2019-05-08QCALM42.5542.9342.2942.660.13203,5772,52040.0045.50
2019-05-07QCALM42.8243.0442.4742.53-0.31349,0813,65040.0044.50
2019-05-06QCALM42.1242.9142.1242.840.42259,5693,15840.0044.50
2019-05-03QCALM41.9042.4341.5942.420.75205,4162,07140.0045.00
2019-05-02QCALM41.1241.7041.1241.670.37209,5552,67840.0044.50
2019-05-01QCALM41.2041.69541.0841.300.19404,1563,08540.0041.70
2019-04-30QCALM41.5241.6041.0641.11-0.328186,7481,98340.0041.70
2019-04-29QCALM41.4441.8641.4441.710.30168,7051,89840.0045.00
2019-04-26QCALM41.0641.5241.0641.410.41122,2551,58040.0045.00
2019-04-25QCALM41.5641.7640.9041.00-0.64170,7432,29240.0046.67
2019-04-24QCALM40.9941.8140.9841.640.77266,0882,75240.0045.00
2019-04-23QCALM40.6840.9740.3740.870.29319,0233,06239.0041.50
2019-04-22QCALM41.0141.2540.5040.58-0.51200,8892,37539.0041.99
2019-04-19QCALM41.7041.74540.9941.09-0.540039.0041.50
2019-04-18QCALM41.7041.74540.9941.09-0.54231,7092,43039.0041.50
2019-04-17QCALM41.9142.1441.099641.63-0.18425,9273,60539.0041.99
2019-04-16QCALM41.9842.159941.5141.81-0.03307,9123,45239.0046.67
2019-04-15QCALM41.5442.0141.3341.840.24410,3183,96539.0042.02
2019-04-12QCALM42.3742.4341.4141.60-0.75312,7703,10739.4142.60
2019-04-11QCALM43.2343.2342.2942.35-0.82348,6133,58641.1046.67
2019-04-10QCALM42.4643.2742.4343.170.80309,9953,08339.0046.67
2019-04-09QCALM42.5142.6142.1742.37-0.15304,2533,59739.0146.67
2019-04-08QCALM42.0342.6241.8342.520.48221,6492,87039.0042.65
2019-04-05QCALM41.9242.1241.6742.040.12287,6422,74139.0042.50
2019-04-04QCALM41.8342.1341.5541.920.17291,2823,35740.0042.30
2019-04-03QCALM41.9542.0241.3741.75-0.25496,8103,93441.3342.65
2019-04-02QCALM43.0543.11541.2442.00-1.27866,1438,28641.9842.60
2019-04-01QCALM46.7047.0042.7043.27-1.36847,2658,07343.2043.40
2019-03-29QCALM45.1445.2044.2644.63-0.50516,7083,13542.9045.25
2019-03-28QCALM44.6545.2444.5145.130.65243,4682,80736.3050.00
2019-03-27QCALM44.3344.8644.2744.480.25325,8222,70037.6945.08
2019-03-26QCALM44.2244.6743.8444.230.24181,9051,87836.2845.08
2019-03-25QCALM43.6544.1543.3643.990.17145,1501,83836.2945.08
2019-03-22QCALM44.3844.7643.7543.82-0.56154,9832,07442.9145.08
2019-03-21QCALM43.8544.569543.8544.380.65153,9071,71436.2845.08
2019-03-20QCALM44.2544.2543.4643.73-0.41287,9692,97236.2845.08
2019-03-19QCALM44.4644.8844.0944.14-0.32208,5211,82836.2845.08
2019-03-18QCALM44.4544.9844.0344.460.14207,8452,58236.2845.08
2019-03-15QCALM44.0744.5844.0444.320.18368,2702,44636.2845.08
2019-03-14QCALM44.4744.6844.1044.14-0.21122,0741,48236.2845.08
2019-03-13QCALM43.9344.4043.82544.350.52167,3011,95736.2845.08
2019-03-12QCALM44.4944.4943.6143.83-0.50247,0163,79736.2844.50
2019-03-11QCALM43.7744.4343.5144.330.67306,0972,27336.2844.50
2019-03-08QCALM43.9644.2843.538743.66-0.35164,8981,90940.9544.50
2019-03-07QCALM43.9644.3243.8544.010.04197,3802,33240.9545.08
2019-03-06QCALM44.0944.29543.7043.97-0.04264,7403,01340.9545.08
2019-03-05QCALM44.0044.4043.4444.010.02213,9842,37340.9545.08
2019-03-04QCALM44.2344.3443.4143.99-0.30289,4633,34240.9545.08
2019-03-01QCALM44.3544.3543.8744.290.19177,1102,65240.9545.08
2019-02-28QCALM44.0544.2543.8344.100.14198,0892,35840.9545.08
2019-02-27QCALM43.6544.5043.1343.960.45158,3261,60940.9545.08
2019-02-26QCALM44.2444.2443.3743.51-0.51383,2453,27340.9545.08
2019-02-25QCALM44.7544.7543.779844.02-0.61464,1874,81740.9545.08
2019-02-22QCALM44.7244.9844.1644.63-0.31196,8632,73940.9545.08
2019-02-21QCALM44.5444.9444.1444.940.46234,8002,12444.4146.35