16:24:24 EDT Tue 18 May 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2021-05-18QCHRS14.1614.3813.8113.84-0.30659,0797,05613.6715.00
2021-05-17QCHRS14.8514.9014.06514.14-0.991,333,7448,05614.0215.26
2021-05-14QCHRS13.8715.2013.8015.131.241,042,9308,51113.4715.24
2021-05-13QCHRS13.9414.1413.6613.890.045828,5098,49813.4714.97
2021-05-12QCHRS14.0014.2813.8313.845-0.235869,9218,78213.7714.00
2021-05-11QCHRS14.0214.5313.9414.08-0.20639,3388,32114.0614.50
2021-05-10QCHRS14.3014.6914.1014.28-0.041,012,2378,90814.1015.00
2021-05-07QCHRS14.5214.8814.0014.32-0.18870,68910,13514.1014.90
2021-05-06QCHRS14.4114.6714.0114.50-0.05984,9079,70013.7714.30
2021-05-05QCHRS14.9514.9514.4214.55-0.24579,9156,67314.4015.15
2021-05-04QCHRS15.0915.1414.6714.79-0.45765,9498,05814.5515.25
2021-05-03QCHRS14.9215.4714.7515.240.441,000,4927,72614.3615.94
2021-04-30QCHRS14.6215.0614.6214.800.10761,1426,60714.3615.88
2021-04-29QCHRS14.7414.9214.4214.70-0.06469,5696,00214.4215.95
2021-04-28QCHRS14.5314.8714.3514.760.18475,8945,08614.3015.63
2021-04-27QCHRS15.1815.3514.5714.58-0.681,098,70611,12414.5015.95
2021-04-26QCHRS15.013315.30514.8315.260.37822,3397,31714.5015.87
2021-04-23QCHRS14.7015.0414.3514.890.26692,8586,89614.1614.88
2021-04-22QCHRS14.7315.0714.3614.63-0.13858,9077,07014.1815.54
2021-04-21QCHRS14.2714.8414.2514.760.49731,9047,73814.2514.90
2021-04-20QCHRS14.1214.5714.000114.270.131,063,0229,10413.7514.50
2021-04-19QCHRS14.4214.5013.7614.14-0.25985,3747,66813.7514.14
2021-04-16QCHRS14.2614.5114.1214.390.151,373,2737,21213.7514.70
2021-04-15QCHRS13.9914.3413.9214.240.38933,1187,47813.7514.68
2021-04-14QCHRS14.0014.1513.7813.86-0.06702,6647,50113.7514.68
2021-04-13QCHRS13.7613.9413.5313.920.22749,9486,63013.8014.68
2021-04-12QCHRS13.9314.0113.61513.70-0.25663,6916,34413.6013.90
2021-04-09QCHRS14.0514.16513.7013.95-0.15791,4478,23613.7914.95
2021-04-08QCHRS14.3114.3613.9914.10-0.10594,1055,94814.0214.68
2021-04-07QCHRS13.9814.6713.9814.200.16760,5408,96514.2015.30
2021-04-06QCHRS14.5314.5314.0114.04-0.431,263,89212,34714.2514.50
2021-04-05QCHRS14.8014.8013.9714.47-0.081,881,64511,23814.0014.60
2021-04-02QCHRS14.5514.3014.80
2021-04-01QCHRS14.71514.939914.4614.55-0.06883,9698,97414.3014.80
2021-03-31QCHRS14.4614.7614.3314.610.161,070,1916,95214.2015.00
2021-03-30QCHRS14.4914.6114.01514.450.031,130,2658,98514.0314.70
2021-03-29QCHRS14.3914.7914.2814.42-0.11921,8386,39614.2014.42
2021-03-26QCHRS15.0015.0414.3214.53-0.32755,4868,47114.3715.05
2021-03-25QCHRS14.3815.1914.3714.850.33813,6557,80514.6015.45
2021-03-24QCHRS15.15515.2414.5214.52-0.43878,0399,17014.5014.95
2021-03-23QCHRS15.334815.7414.8814.95-0.87749,3567,43214.7315.75
2021-03-22QCHRS15.3416.0315.3415.820.38612,0656,77415.2015.82
2021-03-19QCHRS15.0815.4714.92515.440.311,600,16210,74815.1315.87
2021-03-18QCHRS15.8116.1415.1215.13-0.861,247,0638,42115.1316.05
2021-03-17QCHRS15.8516.1515.5315.990.02818,2576,27015.6016.15
2021-03-16QCHRS15.8916.2015.7015.970.111,363,2868,63815.6916.18
2021-03-15QCHRS16.2116.6315.8015.86-0.39825,2307,30815.7915.86
2021-03-12QCHRS16.0616.3715.8616.25-0.01642,8937,11616.0016.60
2021-03-11QCHRS16.1116.3615.8316.260.121,342,0939,31216.1116.65
2021-03-10QCHRS16.2716.39515.918516.140.04971,5609,79015.8016.38
2021-03-09QCHRS16.2116.6316.0516.100.12996,8469,45815.5016.65
2021-03-08QCHRS15.9416.4815.8815.980.151,340,16710,41115.3516.52
2021-03-05QCHRS15.4515.8614.7715.830.5852,137,30616,67315.8516.49
2021-03-04QCHRS15.5016.0915.1715.245-0.1852,445,90413,39415.2615.89
2021-03-03QCHRS15.8816.0915.3215.43-0.301,455,7299,49615.1016.00
2021-03-02QCHRS15.9916.2315.6015.73-0.293,927,84813,96715.4016.65
2021-03-01QCHRS16.59116.8115.9216.02-0.221,000,4039,59515.4016.78
2021-02-26QCHRS15.2716.5315.2716.240.991,412,08410,77515.3516.70
2021-02-25QCHRS15.9217.0915.1715.25-0.982,699,10821,16915.5015.90
2021-02-24QCHRS16.2416.6516.0316.23-0.01883,8396,48015.7516.05
2021-02-23QCHRS16.2316.3915.7516.24-0.131,208,80810,87516.0016.87
2021-02-22QCHRS17.1517.2616.2116.37-0.901,446,04810,05116.3516.89
2021-02-19QCHRS16.8817.7016.8817.270.461,024,4466,49817.1118.09