00:04:01 EDT Thu 28 May 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2020-05-27QCALM44.6645.5544.1445.461.26312,4205,11739.2045.88
2020-05-26QCALM44.4444.9743.9144.200.43350,9254,52539.2045.90
2020-05-25QCALM43.8644.4042.82543.770.050039.2044.88
2020-05-22QCALM43.8644.4042.82543.770.05215,4393,30139.2044.88
2020-05-21QCALM43.5243.9642.5943.720.13244,0525,03639.2044.88
2020-05-20QCALM42.9243.6141.9043.591.04206,3933,33239.2044.88
2020-05-19QCALM43.8944.1942.4942.55-1.31233,2514,06039.2044.86
2020-05-18QCALM44.1044.6943.134243.86-0.04274,4324,16242.7344.90
2020-05-15QCALM43.2244.7242.9943.900.74667,0445,61439.2044.15
2020-05-14QCALM42.6043.4142.0443.160.46313,3445,51339.2544.78
2020-05-13QCALM43.2043.5942.1642.70-0.545227,2334,19139.2044.48
2020-05-12QCALM43.0643.9942.8443.2450.29294,4765,15939.2044.88
2020-05-11QCALM44.0344.50542.8142.955-1.405350,9745,08339.2044.90
2020-05-08QCALM44.3444.6443.9844.360.32297,7774,78339.2044.90
2020-05-07QCALM43.3844.5443.3844.040.84271,8565,90839.2044.85
2020-05-06QCALM43.0443.6642.62543.200.12235,8553,28739.2044.88
2020-05-05QCALM43.5943.9643.0543.08-0.39228,9324,40340.0044.88
2020-05-04QCALM42.3043.5941.7943.471.02337,7274,92242.4743.47
2020-05-01QCALM41.1342.4540.93642.450.94364,2236,77640.0043.98
2020-04-30QCALM42.7542.8741.5141.51-1.53305,1416,10041.0041.48
2020-04-29QCALM44.5544.8242.8943.04-0.79405,4496,14543.0444.00
2020-04-28QCALM44.0044.9043.70543.830.21354,1174,87339.2044.99
2020-04-27QCALM42.0643.9041.9143.621.95451,9236,46839.2044.30
2020-04-24QCALM42.1842.37541.5341.67-0.25247,2373,47339.2043.00
2020-04-23QCALM41.1142.2141.1041.921.01338,6265,11641.2942.07
2020-04-22QCALM41.1741.4640.3740.910.30192,0233,34439.2040.90
2020-04-21QCALM40.3141.4940.2840.61-0.34248,6783,49339.2041.82
2020-04-20QCALM41.0741.5440.7140.95-0.59239,4863,30339.2041.82
2020-04-17QCALM41.5841.7640.4541.540.37319,1935,08441.5042.75
2020-04-16QCALM40.1441.6139.4341.171.08456,3576,04740.0442.75
2020-04-15QCALM38.8640.2337.9940.091.03573,6085,96137.7841.00
2020-04-14QCALM40.7841.1338.9439.06-1.23554,3877,33239.0641.11
2020-04-13QCALM39.3241.0738.5640.290.67456,6806,39337.7841.13
2020-04-10QCALM39.4440.6938.9539.620.270039.5041.13
2020-04-09QCALM39.4440.6938.9539.620.27507,0185,68339.5041.13
2020-04-08QCALM38.6239.6537.4339.350.99592,5768,54737.7739.75
2020-04-07QCALM41.2241.4938.3338.36-2.69661,5298,34038.3639.72
2020-04-06QCALM41.0841.9540.3641.050.56474,3626,02041.0542.75
2020-04-03QCALM39.3240.65538.5340.491.01419,7975,44438.0042.75
2020-04-02QCALM40.9041.7638.7939.48-1.97630,0977,17038.5039.46
2020-04-01QCALM43.1144.3941.0941.45-2.53587,6497,84538.6045.95
2020-03-31QCALM42.4144.0241.2643.981.54958,10911,66941.8345.95
2020-03-30QCALM44.7046.6540.01142.440.02845,1369,48440.0042.84
2020-03-27QCALM39.7843.2039.6042.422.20922,8818,51439.1542.60
2020-03-26QCALM39.0440.8538.8740.221.141,030,94410,31339.0142.95
2020-03-25QCALM38.8840.7838.00539.080.07760,8387,42439.0842.95
2020-03-24QCALM40.3240.812238.1339.010.01786,3609,53234.0042.95
2020-03-23QCALM40.6842.8938.0739.00-1.05818,8629,36037.5342.95
2020-03-20QCALM36.8940.6336.2940.052.331,105,19911,49939.5240.80
2020-03-19QCALM37.7739.9135.7137.72-0.201,315,74413,38630.7540.44
2020-03-18QCALM40.3943.0437.1937.92-3.511,285,56013,88830.7541.00
2020-03-17QCALM38.8941.9638.8941.434.041,499,81916,11138.0041.98
2020-03-16QCALM31.0839.9431.0837.391.771,217,88710,06937.0342.79
2020-03-13QCALM31.9735.7431.2835.624.67953,5637,39134.0037.25
2020-03-12QCALM33.2233.2230.7430.95-3.60788,9908,93030.8437.25
2020-03-11QCALM35.9435.9434.2634.55-2.02444,6135,93433.6937.25
2020-03-10QCALM37.0537.2434.6936.570.14741,8427,68633.6937.25
2020-03-09QCALM35.4637.5035.27436.43-0.84536,0217,59434.7538.00
2020-03-06QCALM36.6437.4936.2337.270.04283,9664,41634.7538.00
2020-03-05QCALM36.6237.3636.5837.23-0.04274,6923,75134.7538.00
2020-03-04QCALM36.3537.3336.1837.271.36226,7433,26834.7538.00
2020-03-03QCALM36.3236.8435.2435.91-0.48381,9045,65433.6938.00
2020-03-02QCALM34.9436.4334.8236.391.50373,4104,80533.6938.00
2020-02-28QCALM35.6535.8334.6334.89-1.13516,2635,79333.6938.00