13:45:35 EST Sun 17 Feb 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

 

Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-02-15QCDPYF35.5036.0435.5036.04-0.06163,752532.5639.80
2019-02-14QCDPYF36.0136.1043236.0136.10160.1491,2001134.1038.21
2019-02-13QCDPYF35.9735.9735.9235.9526-0.4785516334.2938.38
2019-02-12QCDPYF36.32536.442336.32536.43110.00984,2553034.3237.41
2019-02-11QCDPYF36.441136.441136.421336.4213-0.21871,702434.4738.62
2019-02-08QCDPYF36.6436.6436.6436.640.0946100134.5938.67
2019-02-07QCDPYF36.4036.545436.2136.54540.207491,460835.0038.66
2019-02-06QCDPYF36.3379136.3379136.3379136.33791-0.14139204234.4337.98
2019-02-05QCDPYF36.240136.479336.240136.47930.848082,8861334.5338.58
2019-02-04QCDPYF35.6312235.6312235.6312235.63122-0.18888200433.9337.99
2019-02-01QCDPYF35.5606635.824435.5606635.82010.29011,300730.2241.13
2019-01-31QCDPYF34.6935.5334.6935.530.96800933.4537.71
2019-01-30QCDPYF34.5734.5734.5734.57-0.1815011,050434.8234.99
2019-01-29QCDPYF34.676734.835134.676734.8351-0.0598542532.9036.97
2019-01-28QCDPYF34.9441734.9441734.894934.8949-0.13511,137832.8836.98
2019-01-25QCDPYF35.0035.0334.9535.030.273,5001533.0037.13
2019-01-24QCDPYF34.4034.7734.39434.760.55425434.6234.71
2019-01-23QCDPYF33.839934.2133.839934.210.251071,049532.1636.30
2019-01-22QCDPYF34.1734.1733.53133.95893-0.21107600332.0236.11
2019-01-21QCDPYF34.1734.1734.1734.17210
2019-01-18QCDPYF34.1734.1734.1734.1721232.0136.16
2019-01-17QCDPYF34.1734.1734.1734.170.057,442433.9434.10
2019-01-16QCDPYF34.1234.1234.1234.120.12899271132.2436.33
2019-01-15QCDPYF33.991133.991133.991133.9911-0.2179445131.9536.10
2019-01-14QCDPYF33.9683934.20933.965234.2090.38432,5831232.1036.15
2019-01-11QCDPYF33.842233.866633.80233.82470.01865,5002231.7635.89
2019-01-10QCDPYF33.36733.838833.36733.80610.117612,8921931.6435.83
2019-01-09QCDPYF33.660333.6884933.6533.688490.40936957831.7035.77
2019-01-08QCDPYF33.2861533.2861533.2791333.279130.381832,113831.2535.37
2019-01-07QCDPYF32.8832.957332.7959932.89730.50036,7872130.8834.95
2019-01-04QCDPYF32.361932.39732.358232.3970.0271,7001630.2734.48
2019-01-03QCDPYF32.3732.3732.3732.376131.8932.03
2019-01-02QCDPYF32.3732.3732.3732.37-0.13321,050230.3534.50
2019-01-01QCDPYF32.548532.548532.503232.50320.43471,8000
2018-12-31QCDPYF32.548532.548532.503232.50320.43471,800330.4034.56
2018-12-28QCDPYF32.068530.3634.55
2018-12-27QCDPYF32.0684932.0684932.0684932.06849-0.53151301230.3034.51
2018-12-26QCDPYF32.6032.6032.6032.600.58793202228.3332.60
2018-12-25QCDPYF32.3332.3316731.862532.01207-0.490626,4620
2018-12-24QCDPYF32.3332.3316731.862532.01207-0.490626,4623027.4832.60
2018-12-21QCDPYF32.9351332.9351332.5026932.50269-0.603813,7501430.4234.58
2018-12-20QCDPYF33.426333.426333.0033.1065-0.22837,3203730.9635.04
2018-12-19QCDPYF33.7233.7233.334833.3348-0.24521,945831.2934.13
2018-12-18QCDPYF33.5833.5833.5833.58-0.0215549531.6735.79
2018-12-17QCDPYF33.6033.601533.559733.6015-0.3985768731.5435.63
2018-12-14QCDPYF33.9938934.0033.890434.00-0.161,025931.8235.98
2018-12-13QCDPYF34.122734.1634.122734.160.37459425532.1336.20
2018-12-12QCDPYF33.974833.99933.775733.78541-1.374592,0122031.8335.90
2018-12-11QCDPYF35.1635.1635.1635.16-0.9345100133.1937.35
2018-12-10QCDPYF35.6336.1035.2287836.09451.24835,7503935.8435.95
2018-12-07QCDPYF34.846233.2937.43
2018-12-06QCDPYF34.4425734.846234.4425734.84620.0462396333.0237.15
2018-12-05QCDPYF34.8034.8034.8034.800.052,1030
2018-12-04QCDPYF34.8034.8034.8034.800.052,103532.9637.15
2018-12-03QCDPYF34.7534.7534.7534.75-0.16663742532.9337.11
2018-11-30QCDPYF35.2035.2034.9166334.91663-0.2520721,4551133.1737.35
2018-11-29QCDPYF35.168735.168735.168735.168785235.0135.10
2018-11-28QCDPYF34.9458435.168734.9458435.1687-0.0864741633.1037.21
2018-11-27QCDPYF34.876135.255134.873535.25510.00511,200433.0237.10
2018-11-26QCDPYF35.2535.2535.2535.252133.0437.12
2018-11-23QCDPYF35.2535.2535.2535.2530133.0337.07
2018-11-22QCDPYF35.002535.261335.002535.250.582881,0500
2018-11-21QCDPYF35.002535.261335.002535.250.582881,050929.3039.88
2018-11-20QCDPYF34.6671234.6671234.6671234.6671240132.4336.64
2018-11-19QCDPYF34.6671234.6671234.6671234.66712-0.74948275732.9837.56