14:13:32 EDT Tue 16 Jul 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-07-15QCALM39.7139.9939.21539.810.28318,4434,44236.0041.50
2019-07-12QCALM39.3539.715438.6539.530.13243,5943,72236.0041.50
2019-07-11QCALM39.8640.39539.0039.40-0.47476,2175,07738.8141.50
2019-07-10QCALM40.6441.0939.8239.87-0.87478,5615,02839.1541.50
2019-07-09QCALM41.6042.2640.6740.74-1.21350,8014,02140.3042.91
2019-07-08QCALM42.7342.9441.8841.95-0.90308,9233,32539.9043.21
2019-07-05QCALM42.8342.9542.3542.85-0.10251,7452,86036.0043.21
2019-07-04QCALM42.2643.0142.22542.950.760038.0043.21
2019-07-03QCALM42.2643.0142.22542.950.76113,0391,57438.0043.21
2019-07-02QCALM41.9542.1941.6642.190.35203,4542,80237.9345.00
2019-07-01QCALM42.0142.4841.4841.840.12250,0773,32337.9341.83
2019-06-28QCALM41.6542.2741.6241.720.061,054,3595,63437.9342.40
2019-06-27QCALM40.6041.6840.5641.661.01297,2893,26437.9342.21
2019-06-26QCALM40.2640.8740.2640.650.14192,5822,72037.9342.00
2019-06-25QCALM40.2840.5939.9940.510.22340,8213,41739.7542.20
2019-06-24QCALM40.1240.7240.0040.29-0.04245,7544,05237.9342.21
2019-06-21QCALM40.8141.144240.3140.33-0.46293,3492,72338.6142.21
2019-06-20QCALM41.3041.42740.6340.79-0.26181,5622,90540.0042.21
2019-06-19QCALM40.8141.3140.6041.050.25187,3222,30837.9342.21
2019-06-18QCALM41.0041.6240.7540.80-0.11306,4082,62837.9342.21
2019-06-17QCALM40.6941.0940.222940.910.16218,1462,56140.2141.54
2019-06-14QCALM40.9341.1340.575540.75-0.22221,1382,38537.9341.54
2019-06-13QCALM40.7941.1440.5740.970.26197,0632,49637.9341.54
2019-06-12QCALM41.1141.3740.6740.71-0.46274,3593,53840.0041.54
2019-06-11QCALM40.2241.5240.00541.171.10426,1335,15837.9341.17
2019-06-10QCALM39.5440.3739.49540.070.50348,7463,76137.9340.15
2019-06-07QCALM39.3439.6539.2139.570.39205,2792,98339.0139.70
2019-06-06QCALM38.7239.4238.6639.180.58255,9663,16537.0139.60
2019-06-05QCALM38.4838.7438.0038.600.07371,5724,86037.0139.00
2019-06-04QCALM37.6538.6637.6538.531.13704,1286,13137.0139.12
2019-06-03QCALM37.0637.5336.6537.400.38422,5745,24536.2642.40
2019-05-31QCALM37.2837.6036.7937.02-0.43451,5464,43636.9542.41
2019-05-30QCALM38.0038.2337.1037.45-0.50315,5123,76737.0942.41
2019-05-29QCALM39.3739.5637.8037.95-1.62608,7626,42037.9542.41
2019-05-28QCALM39.5640.0339.4839.57-0.02480,6785,55439.0142.41
2019-05-27QCALM39.3739.5939.1639.590.390039.2042.34
2019-05-24QCALM39.3739.5939.1639.590.39306,6733,33539.2042.34
2019-05-23QCALM40.0240.72538.9639.20-0.91506,6794,84838.5542.34
2019-05-22QCALM41.6641.73540.0140.11-1.63388,7484,07639.5042.34
2019-05-21QCALM42.5742.5741.6641.74-0.81441,8872,96141.7344.50
2019-05-20QCALM42.5843.06542.4542.55-0.24212,4382,94632.9244.50
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