05:40:24 EDT Wed 19 Jun 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-06-18QCLVS14.2214.9214.139414.550.441,869,03912,28614.6114.85
2019-06-17QCLVS13.2014.2513.130114.111.162,642,48814,06214.2015.00
2019-06-14QCLVS13.2913.37512.7512.95-0.421,299,5888,43912.9614.50
2019-06-13QCLVS13.1613.4313.0013.370.27924,5937,74413.3314.00
2019-06-12QCLVS13.7113.9913.032513.10-0.631,198,4138,37413.0313.31
2019-06-11QCLVS13.8614.0313.5713.73-0.06936,3627,75813.7014.37
2019-06-10QCLVS14.9715.1313.6913.79-1.051,274,0268,68013.7013.81
2019-06-07QCLVS14.8114.9814.2614.840.18859,4716,73814.1415.75
2019-06-06QCLVS14.9215.0514.1014.66-0.27860,3466,12914.2415.50
2019-06-05QCLVS15.5515.5714.68514.93-0.53754,2417,29514.7515.70
2019-06-04QCLVS15.0715.486914.8015.460.56929,2287,58412.8615.90
2019-06-03QCLVS14.9115.3414.7914.900.121,184,7739,61012.8618.08
2019-05-31QCLVS14.8915.1614.4414.78-0.231,099,7097,13814.5218.05
2019-05-30QCLVS15.8616.1114.910115.01-0.891,513,86810,72514.8115.01
2019-05-29QCLVS14.9515.9714.5015.90-0.182,240,99914,31516.0516.49
2019-05-28QCLVS16.7716.9816.0316.08-0.66941,3466,22815.9416.18
2019-05-27QCLVS16.7517.0216.6116.740.160016.7416.99
2019-05-24QCLVS16.7517.0216.6116.740.163,419,6319,85816.7416.99
2019-05-23QCLVS17.0417.139216.4116.58-0.711,005,5677,35516.4317.50
2019-05-22QCLVS17.2517.5616.8317.29-0.12859,8456,93516.6517.93
2019-05-21QCLVS16.7117.6116.6317.411.051,516,8219,81217.0018.00
2019-05-20QCLVS17.0017.195916.2816.36-0.711,640,6309,58916.7517.20
2019-05-17QCLVS17.9318.0916.9717.07-1.021,988,8929,88616.9717.29
2019-05-16QCLVS18.9019.4717.9018.09-0.681,280,5658,81918.1518.40
2019-05-15QCLVS18.6318.8918.2918.770.03824,4536,94418.0920.36
2019-05-14QCLVS18.4519.0918.1218.740.54845,7655,66818.1019.10
2019-05-13QCLVS18.8019.1818.0418.20-1.081,066,5128,20118.0819.30
2019-05-10QCLVS19.3119.6418.7719.28-0.18981,6557,88618.8020.02
2019-05-09QCLVS19.7819.848719.09519.46-0.52985,9289,19218.5020.02
2019-05-08QCLVS19.3120.3719.2519.980.521,652,48913,65217.5020.10
2019-05-07QCLVS19.0520.6919.0519.460.362,752,36118,69419.2519.67
2019-05-06QCLVS18.5519.3118.2719.100.151,246,62911,02519.0019.38
2019-05-03QCLVS18.4119.2518.2718.950.511,242,7769,63418.9519.22
2019-05-02QCLVS18.3218.5817.2018.440.732,518,13815,97218.0218.60
2019-05-01QCLVS18.2818.4017.6717.71-0.562,903,21315,46016.6717.88
2019-04-30QCLVS18.8019.1518.1218.27-0.541,369,76110,22218.2719.00
2019-04-29QCLVS19.0719.3418.737518.81-0.261,047,8039,37418.3519.16
2019-04-26QCLVS19.1319.1618.6819.07-0.031,629,56311,54818.7619.15
2019-04-25QCLVS19.8319.8719.0519.10-0.771,588,27810,92519.0119.10
2019-04-24QCLVS20.8320.9319.8319.87-0.961,187,3817,02519.7520.47
2019-04-23QCLVS20.2520.9819.9620.830.511,347,5519,90120.0621.00
2019-04-22QCLVS20.6720.9720.110120.32-0.561,096,1448,32320.2720.53
2019-04-19QCLVS20.7321.0019.8020.880.080018.5020.83
2019-04-18QCLVS20.7321.0019.8020.880.081,227,8778,80218.5020.83
2019-04-17QCLVS21.3921.4420.1520.80-0.411,559,39612,28220.5022.45
2019-04-16QCLVS20.5321.3519.9021.210.661,671,07812,57620.0021.60
2019-04-15QCLVS21.7521.7920.41520.55-2.934,025,33326,52020.5820.83
2019-04-12QCLVS23.8824.7523.1123.48-0.281,241,1299,50720.4320.49
2019-04-11QCLVS24.7624.8123.66523.76-0.98950,7807,29623.3323.76
2019-04-10QCLVS24.3824.765524.0124.740.40547,3124,64324.4025.64
2019-04-09QCLVS25.0225.2924.2924.34-0.81763,1845,85523.3324.95
2019-04-08QCLVS25.5725.8825.0625.15-0.52748,2035,61825.0525.48
2019-04-05QCLVS25.2225.8424.9825.670.561,011,2027,35825.5125.78
2019-04-04QCLVS25.2925.5024.6925.11-0.171,054,0119,87024.5025.35
2019-04-03QCLVS24.9925.7024.7225.280.491,033,1738,13325.2825.38
2019-04-02QCLVS24.2425.10524.0524.790.54832,5925,78524.7024.74
2019-04-01QCLVS25.0725.3623.8724.25-0.571,283,9929,50723.8924.35
2019-03-29QCLVS24.5025.1024.4624.820.46904,3237,35924.4625.58
2019-03-28QCLVS23.1824.7923.0024.361.081,378,4158,64124.3624.65
2019-03-27QCLVS23.5723.8322.860123.28-0.27957,8117,32722.7023.83
2019-03-26QCLVS23.1223.858922.4923.550.511,732,53112,24222.6524.15
2019-03-25QCLVS24.7224.7322.9523.04-1.802,337,86116,30823.0423.99
2019-03-22QCLVS26.0526.3324.79524.84-1.291,443,5999,27524.8325.33
2019-03-21QCLVS25.0426.1725.0426.130.83823,6416,50225.5026.13
2019-03-20QCLVS26.1326.2524.9425.30-0.981,345,8919,04225.3025.90