18:08:59 EST Sat 22 Jan 2022
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2022-01-21QCRDOF1.251.101.52
2022-01-20QCRDOF1.251.251.251.250.0580125631.101.38
2022-01-19QCRDOF1.19551.201.191.191990.0519932,815551.101.23
2022-01-18QCRDOF1.155991.155991.141.14-0.124,93361.101.15
2022-01-17QCRDOF1.25921.261.25921.26-0.015900
2022-01-14QCRDOF1.25921.261.25921.26-0.01591,00021.101.54
2022-01-13QCRDOF1.27231.27591.27231.2759-0.00411,32041.251.98
2022-01-12QCRDOF1.261991.281.251.280.0180118,350111.261.98
2022-01-11QCRDOF1.171.26951.171.261990.121999,30091.101.30
2022-01-10QCRDOF1.1151.147991.10241.140.043,75071.101.16
2022-01-07QCRDOF1.101.121.101.10-0.0099913,00051.081.30
2022-01-06QCRDOF1.109991.109991.109991.10999-0.040013,50011.081.30
2022-01-05QCRDOF1.148971.158171.148971.15-0.082,90051.081.30
2022-01-04QCRDOF1.10541.231.097591.230.131,70041.001.30
2022-01-03QCRDOF1.081.101.081.10-0.03171,75021.101.30
2021-12-31QCRDOF1.107531.13171.107531.13170.021780021.001.58
2021-12-30QCRDOF1.111.111.081.110.012,01091.001.30
2021-12-29QCRDOF1.151.151.101.10-0.1916,580151.071.30
2021-12-28QCRDOF1.291.101.27
2021-12-27QCRDOF1.151.291.0951.290.11083,60061.101.50
2021-12-24QCRDOF1.1781.17921.093131.17920.009200
2021-12-23QCRDOF1.1781.17921.093131.17920.00926,77971.001.50
2021-12-22QCRDOF1.1541.181.1541.170.05674,00061.041.48
2021-12-21QCRDOF1.11331.041.48
2021-12-20QCRDOF1.111.121.091.1133-0.056717,800181.041.34
2021-12-17QCRDOF1.1688571.176861.149191.17-0.037996,70091.121.24
2021-12-16QCRDOF1.1951.207991.191.207990.047992,50041.161.24
2021-12-15QCRDOF1.251.2721.161.16-0.037,465151.111.50
2021-12-14QCRDOF1.191.191.191.194,00011.041.50
2021-12-13QCRDOF1.101.190021.101.1911,605281.011.37
2021-12-10QCRDOF1.231.231.181.19-0.1127,000281.001.45
2021-12-09QCRDOF1.301.301.301.30211.201.56
2021-12-08QCRDOF1.301.301.281.300.0232,20081.021.33
2021-12-07QCRDOF1.281.281.266681.280.0213,000191.231.28
2021-12-06QCRDOF1.231.261.231.26-0.019431,50021.001.81
2021-12-03QCRDOF1.2321.279431.2321.27943-0.000575,03051.021.29
2021-12-02QCRDOF1.201.281.201.280.0810,254110.81811.81
2021-12-01QCRDOF1.281.281.201.20-0.060612,127241.001.34
2021-11-30QCRDOF1.26061.26061.26061.2606-0.029492381.011.34
2021-11-29QCRDOF1.291.341.291.290.015,230111.131.34
2021-11-26QCRDOF1.282581.301.281.28-0.03263,00061.031.64
2021-11-25QCRDOF1.3126
2021-11-24QCRDOF1.31261.151.49
2021-11-23QCRDOF1.3351.3351.291.3126-0.043669,70091.281.35
2021-11-22QCRDOF1.364211.364211.356261.356260.003915,30081.202.00
2021-11-19QCRDOF1.43031.451.313621.35235-0.0711530,270411.222.00
2021-11-18QCRDOF1.431.461.42351.4235-0.041481,22971.081.47
2021-11-17QCRDOF1.362541.501.362541.464980.0659815,735391.261.48
2021-11-16QCRDOF1.3991.002.00
2021-11-15QCRDOF1.37441.3991.34191.3990.04916,200161.212.00
2021-11-12QCRDOF1.317071.3941.317071.3510,708151.201.52
2021-11-11QCRDOF1.421.421.251.350.0537,344191.291.38
2021-11-10QCRDOF1.351.36731.301.300.0421,220161.252.00
2021-11-09QCRDOF1.251.261.251.26-0.121,35041.201.62
2021-11-08QCRDOF1.281.381.2691.380.1032,416221.181.45
2021-11-05QCRDOF1.281.281.281.280.0002413,00041.232.00
2021-11-04QCRDOF1.281.281.279761.27976-0.0002414,000131.281.45
2021-11-03QCRDOF1.211.281.211.28-0.02417,656231.101.45
2021-11-02QCRDOF1.258251.351.2561.304-0.01617,782221.191.45
2021-11-01QCRDOF1.357791.381981.241.320.0437912,000221.151.45
2021-10-29QCRDOF1.211.276211.211.276210.036216,830111.241.73
2021-10-28QCRDOF1.24971.261.241.24-0.039,200101.241.74
2021-10-27QCRDOF1.36971.36971.271.27-0.186,078101.181.45
2021-10-26QCRDOF1.451.451.323871.450.093436,734321.311.59
2021-10-25QCRDOF1.351.381.341.35660.041645,340291.311.45