13:27:01 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
2019-02-15QSCOO6.907.026.856.990.142,950156.507.00
2019-02-14QSCOO7.007.206.856.85-0.1753,950206.857.00
2019-02-13QSCOO6.907.1756.907.0250.1254,450266.857.30
2019-02-12QSCOO7.357.356.906.90-0.356,000146.857.30
2019-02-11QSCOO7.007.307.007.25-0.105,25156.857.30
2019-02-08QSCOO7.356.857.90
2019-02-07QSCOO7.356.857.90
2019-02-06QSCOO7.357.357.357.3540026.857.90
2019-02-05QSCOO6.857.356.857.350.201,07896.857.90
2019-02-04QSCOO7.857.857.157.15-0.8511,49076.858.05
2019-02-01QSCOO8.188.198.008.00-0.181,40777.358.40
2019-01-31QSCOO8.187.608.19
2019-01-30QSCOO8.188.188.188.180.5817527.608.19
2019-01-29QSCOO7.607.607.607.600.0415017.358.19
2019-01-28QSCOO7.567.608.19
2019-01-25QSCOO7.567.567.567.564017.608.19
2019-01-24QSCOO7.567.567.567.560.03560017.558.19
2019-01-23QSCOO7.5257.558.20
2019-01-22QSCOO7.5257.558.20
2019-01-21QSCOO7.557.557.507.525-0.0459000
2019-01-18QSCOO7.557.557.507.525-0.04590067.558.00
2019-01-17QSCOO7.577.557.75
2019-01-16QSCOO7.807.807.407.57-0.2855,735957.107.75
2019-01-15QSCOO7.857.808.00
2019-01-14QSCOO7.857.808.00
2019-01-11QSCOO7.857.788.00
2019-01-10QSCOO7.857.857.857.85117.788.00
2019-01-09QSCOO7.857.788.00
2019-01-08QSCOO8.158.157.857.85-0.4514,000147.788.00
2019-01-07QSCOO8.548.548.208.30-0.4512,305168.158.50
2019-01-04QSCOO8.758.758.758.750.252,68438.548.80
2019-01-03QSCOO8.108.508.108.500.652537537.708.50
2019-01-02QSCOO7.157.84757.157.84750.74753,249177.707.85
2019-01-01QSCOO7.207.506.807.10-0.344,0000
2018-12-31QSCOO7.207.506.807.10-0.344,000207.107.15
2018-12-28QSCOO7.3357.447.187.440.2612,858177.048.90
2018-12-27QSCOO7.187.187.187.18-0.4762037.187.50
2018-12-26QSCOO7.257.657.107.650.171,20037.187.74
2018-12-25QSCOO7.6457.6457.097.48-0.2625,6900
2018-12-24QSCOO7.6457.6457.097.48-0.2625,690177.108.90
2018-12-21QSCOO8.208.207.747.74-0.146,675177.048.19
2018-12-20QSCOO7.887.748.90
2018-12-19QSCOO7.907.907.887.88-0.112,00027.808.90
2018-12-18QSCOO7.997.997.997.995917.908.90
2018-12-17QSCOO7.997.908.90
2018-12-14QSCOO7.887.997.887.99-0.4079977.908.89
2018-12-13QSCOO8.398.398.398.39-0.011,00017.888.38
2018-12-12QSCOO7.818.407.718.400.6522,402297.808.39
2018-12-11QSCOO7.757.758.39
2018-12-10QSCOO8.048.057.757.75-0.375,100147.758.39
2018-12-07QSCOO8.508.508.108.12-0.4835,942188.048.40
2018-12-06QSCOO9.109.108.558.60-0.356,530198.509.00
2018-12-05QSCOO9.109.158.958.95-0.259,9900
2018-12-04QSCOO9.109.158.958.95-0.259,990138.859.15
2018-12-03QSCOO9.209.209.209.200.1020028.959.20
2018-11-30QSCOO9.109.109.109.1019928.959.20
2018-11-29QSCOO9.109.409.109.10-0.1015,175168.959.15
2018-11-28QSCOO9.159.259.159.200.102,86549.109.25
2018-11-27QSCOO9.309.339.109.10-0.019,157119.109.15
2018-11-26QSCOO9.559.709.009.11-0.984,020229.109.40
2018-11-23QSCOO10.099.5410.00
2018-11-22QSCOO10.0910.0910.0910.090.092000
2018-11-21QSCOO10.0910.0910.0910.090.0920019.5410.00
2018-11-20QSCOO10.0510.0510.0010.00-0.503,300109.5410.10
2018-11-19QSCOO11.0011.0010.0510.50-0.406,2701610.0510.50