00:33:16 EDT Sat 24 Aug 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-08-23QCRON11.4911.9911.35511.40-0.183,487,02017,55811.3211.40
2019-08-22QCRON12.0012.0811.5211.58-0.422,633,64213,61511.5611.74
2019-08-21QCRON11.8512.2511.7112.000.253,527,94616,38311.9412.06
2019-08-20QCRON11.8712.1511.7211.75-0.113,011,56016,38911.6311.79
2019-08-19QCRON12.2912.3211.7011.86-0.254,278,13320,38111.8011.86
2019-08-16QCRON12.2912.5512.1112.11-0.063,669,83718,70012.1012.16
2019-08-15QCRON12.8712.8712.1012.17-1.106,495,08532,17412.2412.25
2019-08-14QCRON13.5013.6913.072113.27-0.654,102,45722,57413.0013.01
2019-08-13QCRON13.4214.0313.2913.920.675,058,08025,16613.7913.82
2019-08-12QCRON13.1613.2612.7913.25-0.114,108,31420,75213.3113.35
2019-08-09QCRON13.8614.3513.2513.36-0.535,250,08924,59213.2713.32
2019-08-08QCRON15.5115.5813.6713.89-0.5413,382,48652,98113.8513.89
2019-08-07QCRON13.9714.5113.4614.430.626,571,39928,60514.3714.38
2019-08-06QCRON13.7314.2113.4213.810.393,950,98121,05613.7513.81
2019-08-05QCRON13.6613.7613.0113.42-0.424,401,26421,80713.0513.15
2019-08-02QCRON13.2913.8913.0513.841.117,105,95739,80013.7513.84
2019-08-01QCRON13.7513.8112.7012.73-1.087,242,06234,10513.2113.35
2019-07-31QCRON13.8714.0813.6713.81-0.112,511,58312,89113.6913.81
2019-07-30QCRON14.0014.208413.5513.92-0.334,054,94618,54013.8113.90
2019-07-29QCRON15.0115.0114.0014.25-0.654,496,02318,72914.2414.25
2019-07-26QCRON15.0715.118414.6814.90-0.072,133,71111,04514.8414.90
2019-07-25QCRON15.4515.6314.9514.97-0.462,128,66210,31114.9915.00
2019-07-24QCRON15.2615.6915.0715.430.063,227,86614,44315.4515.50
2019-07-23QCRON14.7015.4314.5515.370.683,908,98617,76015.2315.29
2019-07-22QCRON14.9814.9914.4714.69-0.283,211,87715,18114.7814.83
2019-07-19QCRON14.9715.3314.8614.970.013,626,85315,19514.8914.99
2019-07-18QCRON14.9815.0114.6314.96-0.031,937,47610,08314.8615.00
2019-07-17QCRON14.9715.2614.9014.990.052,793,08913,42314.9315.00
2019-07-16QCRON14.8015.1814.6014.940.063,213,43614,36514.8715.00
2019-07-15QCRON14.2214.9513.9114.880.644,573,13121,72514.7514.90
2019-07-12QCRON15.1515.1614.1014.24-0.918,861,22935,71714.2614.27
2019-07-11QCRON15.4615.8515.02515.15-0.143,925,42416,72915.0915.20
2019-07-10QCRON15.5615.7415.2815.29-0.242,005,25311,39515.3115.39
2019-07-09QCRON14.9815.6714.8815.530.432,886,27315,82915.4015.53
2019-07-08QCRON15.1715.2014.9215.10-0.192,566,72113,49714.9815.00
2019-07-05QCRON15.1515.3514.963515.290.052,010,71910,42315.2615.40
2019-07-04QCRON15.4815.5414.8315.24-0.270015.2615.30
2019-07-03QCRON15.4815.5414.8315.24-0.273,951,41616,75815.2615.30
2019-07-02QCRON16.0316.0315.4015.51-0.513,419,68515,98415.4615.51
2019-07-01QCRON16.2516.3415.6016.020.043,332,78815,13115.9816.00
2019-06-28QCRON16.1016.351415.8215.980.013,131,24014,10015.9516.00
2019-06-27QCRON15.9016.4515.8315.970.104,453,52418,93416.0516.09
2019-06-26QCRON15.8216.0115.64515.870.082,033,97710,74615.8715.88
2019-06-25QCRON16.0616.1215.6115.79-0.303,017,87613,14615.7215.80
2019-06-24QCRON15.9316.1215.3716.090.153,989,70818,52616.1016.18
2019-06-21QCRON15.9116.07515.2515.94-0.496,639,25531,29815.8015.93
2019-06-20QCRON16.1716.9016.1016.430.587,136,11027,94816.4316.50
2019-06-19QCRON15.7116.1715.6215.850.143,791,69115,76315.8515.98
2019-06-18QCRON15.9816.1015.5315.71-0.143,576,92616,07915.5915.60
2019-06-17QCRON15.4415.9715.0215.850.414,348,71921,05515.8815.93
2019-06-14QCRON16.1616.2015.3615.44-0.925,706,01826,18715.3615.44
2019-06-13QCRON17.1817.4616.1716.36-0.745,658,37323,59916.1016.20
2019-06-12QCRON16.8417.3316.6917.100.133,462,23116,22617.1217.17
2019-06-11QCRON17.7317.8616.5816.97-0.425,717,27927,05016.8617.01
2019-06-10QCRON16.3117.5516.2517.391.459,728,88246,57317.5617.60
2019-06-07QCRON15.8216.2715.7515.940.174,449,69322,68115.8915.94
2019-06-06QCRON16.0016.2215.3115.77-0.225,726,30628,26515.7215.90
2019-06-05QCRON15.9716.7015.2315.991.5717,770,19073,95515.7915.85
2019-06-04QCRON13.7414.4513.649214.420.844,066,31020,96114.3614.38
2019-06-03QCRON13.9414.3513.5113.58-0.504,273,86122,80013.4013.50
2019-05-31QCRON14.7114.8513.9014.08-0.825,719,33828,95614.0114.09
2019-05-30QCRON15.3015.6614.8214.90-0.343,324,63414,98214.9414.99
2019-05-29QCRON15.6015.7014.9015.24-0.413,866,68218,54115.1615.23
2019-05-28QCRON15.7716.1715.506515.650.274,206,09120,61015.7915.88
2019-05-27QCRON15.4916.0315.3315.380.010015.3615.38
2019-05-24QCRON15.4916.0315.3315.380.013,621,65616,99615.3615.38