23:04:31 EDT Thu 23 May 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-05-23QCRON15.8816.1115.1715.37-0.764,260,82222,12615.3815.42
2019-05-22QCRON15.6616.5515.4016.130.535,779,03026,05416.1716.17
2019-05-21QCRON14.8515.6714.8515.600.854,667,13621,02215.7515.79
2019-05-20QCRON14.8814.9814.449314.75-0.181,859,24410,40314.7014.80
2019-05-17QCRON14.9915.3514.793714.93-0.253,197,08916,09814.8614.93
2019-05-16QCRON15.2515.4315.0715.180.033,233,71916,69815.1015.18
2019-05-15QCRON15.2315.3314.7215.15-0.094,125,75319,97115.0215.14
2019-05-14QCRON14.5715.6014.5715.240.996,442,36029,02315.2815.40
2019-05-13QCRON15.1715.3514.0514.25-1.156,082,26430,35614.1814.25
2019-05-10QCRON14.1915.4014.1515.401.3110,430,85342,86115.3315.43
2019-05-09QCRON15.7615.9013.9014.09-1.3710,025,91050,98114.1214.18
2019-05-08QCRON15.3015.8315.0715.460.024,855,28224,53615.3015.40
2019-05-07QCRON16.0816.3715.2615.44-0.904,613,87424,66215.3015.40
2019-05-06QCRON16.0716.3815.8216.34-0.233,875,37219,72216.3016.33
2019-05-03QCRON16.7316.9316.4416.57-0.113,386,07017,20216.3816.47
2019-05-02QCRON16.9517.04416.1816.68-0.384,430,12522,15016.5816.60
2019-05-01QCRON17.3417.3716.8117.06-0.103,982,20316,29716.9517.05
2019-04-30QCRON17.0217.6716.8417.160.155,408,64122,24417.2917.30
2019-04-29QCRON17.1717.4516.6617.01-0.155,500,23322,41116.9517.00
2019-04-26QCRON16.4117.4016.350517.160.645,950,88826,32017.0617.21
2019-04-25QCRON16.6016.7916.2816.52-0.073,729,50217,18516.4016.49
2019-04-24QCRON16.2417.1716.1416.590.315,852,92126,95316.5916.70
2019-04-23QCRON16.8516.9016.0516.28-0.586,468,84131,05516.2616.39
2019-04-22QCRON15.7017.0015.5516.861.117,373,33833,84216.9317.00
2019-04-19QCRON16.6017.1215.650715.75-0.170015.6915.76
2019-04-18QCRON16.6017.1215.650715.75-0.178,986,08841,64715.6915.76
2019-04-17QCRON15.5616.1115.5315.920.136,146,82428,68916.2216.30
2019-04-16QCRON15.7216.3915.7015.790.017,022,89532,36815.8315.85
2019-04-15QCRON16.7417.1215.4715.78-1.269,608,36044,20715.8015.85
2019-04-12QCRON17.0017.6516.8317.040.196,490,84328,08016.9016.95
2019-04-11QCRON17.9718.0416.6016.85-1.178,458,47338,55716.8416.98
2019-04-10QCRON17.4818.138517.4718.020.323,455,18516,96717.8118.09
2019-04-09QCRON17.4217.931317.3117.700.144,211,01021,32517.5017.60
2019-04-08QCRON18.3518.4217.4817.56-0.846,756,08333,08617.4817.50
2019-04-05QCRON18.3818.5318.1518.400.133,131,58516,19518.3018.35
2019-04-04QCRON18.1018.5718.1018.270.113,243,25617,77418.3318.40
2019-04-03QCRON18.0718.6217.8818.16-0.104,637,14223,17818.2318.25
2019-04-02QCRON18.5018.7618.1118.26-0.354,585,31324,27518.1418.17
2019-04-01QCRON18.6018.6818.0718.610.185,302,18829,30418.4818.57
2019-03-29QCRON19.0019.2418.2118.43-0.416,708,24334,51318.3018.43
2019-03-28QCRON17.7519.2817.2418.840.6013,586,87461,27918.9318.99
2019-03-27QCRON19.5719.9217.7118.24-2.0018,418,03989,16818.0018.02
2019-03-26QCRON19.6520.7419.3020.24-0.2915,741,92871,42719.9119.96
2019-03-25QCRON19.3321.1019.3020.531.3016,209,76273,29520.6920.70
2019-03-22QCRON20.4920.5919.2219.23-1.3110,049,13151,83719.3119.37
2019-03-21QCRON21.2921.5120.5220.54-0.727,140,83035,26620.5520.59
2019-03-20QCRON21.3821.8821.0321.26-0.225,634,85627,13221.2021.26
2019-03-19QCRON21.8922.0421.2421.48-0.216,276,05830,06521.3521.46
2019-03-18QCRON21.0021.7520.9921.690.696,403,07729,67121.7221.80
2019-03-15QCRON20.8221.0920.4721.000.185,623,58627,12720.9521.00
2019-03-14QCRON21.1421.4120.3620.82-0.327,201,75935,84820.6320.65
2019-03-13QCRON21.6022.3421.0121.14-0.239,828,91240,77321.1521.21
2019-03-12QCRON20.9522.0420.526521.370.459,742,46241,61121.5521.75
2019-03-11QCRON21.3921.8720.567620.92-0.8211,959,62952,55320.8220.85
2019-03-08QCRON21.5422.1721.09121.74-0.578,609,90340,19621.7021.79
2019-03-07QCRON22.3523.149922.0522.31-0.489,212,39036,56422.1022.27
2019-03-06QCRON23.2724.3722.0122.79-0.9115,848,22363,76922.5022.63
2019-03-05QCRON21.1423.9421.0223.702.2420,790,44882,06323.2223.30
2019-03-04QCRON21.6922.0020.6721.46-0.259,932,47840,40121.3221.41
2019-03-01QCRON22.0222.2721.5121.710.077,982,44634,65421.7221.75
2019-02-28QCRON21.4422.2321.160321.640.3110,281,52540,39121.7521.90
2019-02-27QCRON21.5921.7720.7021.33-0.3110,527,53742,43820.9221.00
2019-02-26QCRON19.8221.9119.5021.641.3917,948,10574,00421.5321.55
2019-02-25QCRON21.2021.4020.1620.25-1.6715,437,63769,84220.2020.24