02:36:53 EST Sun 29 Nov 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2020-11-27QCRON7.978.5557.638.470.507,217,47631,7258.478.50
2020-11-26QCRON7.858.107.677.97-0.05008.048.06
2020-11-25QCRON7.858.107.677.97-0.054,449,77521,8798.048.06
2020-11-24QCRON7.988.257.67118.020.689,173,94941,5568.158.18
2020-11-23QCRON7.287.477.057.340.124,538,76121,0848.318.36
2020-11-20QCRON7.237.417.03167.223,861,55517,9717.287.32
2020-11-19QCRON7.217.357.1457.22-0.042,791,39015,7477.167.17
2020-11-18QCRON7.40287.697.257.26-0.104,645,28724,2937.207.28
2020-11-17QCRON7.027.466.977.360.245,111,91424,8167.337.35
2020-11-16QCRON7.177.336.937.120.034,545,95723,9577.037.09
2020-11-13QCRON7.047.09896.817.090.188,543,72618,9337.097.13
2020-11-12QCRON6.897.226.856.91-0.214,282,84122,0506.846.90
2020-11-11QCRON6.927.346.637.12-0.158,083,75235,8957.107.13
2020-11-10QCRON6.887.31896.667.270.047,930,61237,5966.987.04
2020-11-09QCRON8.618.817.117.23-0.2819,535,56696,7687.357.37
2020-11-06QCRON7.088.446.707.511.04545,724,931210,1307.627.63
2020-11-05QCRON5.896.525.686.4650.92515,860,05261,7106.436.48
2020-11-04QCRON5.795.845.445.54-0.507,007,59029,0785.715.72
2020-11-03QCRON6.016.135.766.040.035,667,98424,7946.006.11
2020-11-02QCRON5.386.125.336.010.728,229,77936,8095.976.02
2020-10-30QCRON5.535.535.175.29-0.283,428,11014,9665.295.33
2020-10-29QCRON5.515.615.355.570.101,589,3368,9805.475.51
2020-10-28QCRON5.395.595.335.47-0.112,279,17312,6755.485.53
2020-10-27QCRON5.575.695.505.580.051,483,5929,1125.535.56
2020-10-26QCRON5.795.805.515.53-0.302,056,02310,2255.505.57
2020-10-23QCRON6.086.105.795.83-0.242,464,35711,5805.835.84
2020-10-22QCRON5.936.095.866.070.183,369,05215,0476.076.08
2020-10-21QCRON5.685.995.66735.890.213,637,61515,5245.815.88
2020-10-20QCRON5.675.805.5755.68-0.071,990,41110,5695.695.81
2020-10-19QCRON5.475.815.415.750.323,847,55816,8545.735.75
2020-10-16QCRON5.5455.5455.375.43-0.061,817,0179,3555.435.46
2020-10-15QCRON5.505.555.3655.49-0.132,113,80911,3285.455.58
2020-10-14QCRON5.755.845.555.62-0.102,250,63711,1865.625.68
2020-10-13QCRON5.805.905.675.72-0.183,008,43914,2785.705.73
2020-10-12QCRON5.766.085.765.900.165,558,28723,6315.865.87
2020-10-09QCRON6.006.065.695.74-0.117,501,97528,6615.705.75
2020-10-08QCRON5.425.915.385.850.537,460,80928,4126.056.06
2020-10-07QCRON5.09625.365.095.320.282,936,06813,2925.265.34
2020-10-06QCRON5.205.285.035.04-0.202,388,34610,7595.035.05
2020-10-05QCRON5.025.255.025.240.212,941,00712,4635.195.22
2020-10-02QCRON4.945.074.9155.030.032,404,50710,2494.965.03
2020-10-01QCRON5.045.104.975.00-0.011,656,5308,7294.995.00
2020-09-30QCRON5.065.165.005.01-0.041,614,5008,8005.025.04
2020-09-29QCRON4.965.154.925.050.092,808,23012,3935.065.07
2020-09-28QCRON5.135.184.964.96-0.122,437,19010,8904.964.97
2020-09-25QCRON5.115.1554.9755.08-0.052,242,90310,4865.055.09
2020-09-24QCRON5.005.294.965.130.082,873,36614,3565.155.16
2020-09-23QCRON5.275.27785.005.05-0.264,043,46916,6935.025.07
2020-09-22QCRON5.145.415.055.310.193,848,26714,3385.115.14
2020-09-21QCRON5.215.23195.055.12-0.172,854,06013,5305.135.14
2020-09-18QCRON5.275.345.205.290.052,182,49311,3195.255.29
2020-09-17QCRON5.365.375.195.24-0.162,128,44912,1975.255.26
2020-09-16QCRON5.395.595.3655.400.013,142,96711,7715.435.45
2020-09-15QCRON5.425.555.345.39-0.022,127,39612,0625.395.43
2020-09-14QCRON5.205.425.185.410.202,160,66911,4275.405.42
2020-09-11QCRON5.335.345.075.21-0.082,605,66912,1135.165.19
2020-09-10QCRON5.305.425.265.290.012,132,01312,2255.295.31
2020-09-09QCRON5.285.365.165.280.042,141,23910,9235.325.34
2020-09-08QCRON5.335.375.225.24-0.151,774,52410,4975.245.28
2020-09-07QCRON5.38255.465.155.39005.385.41
2020-09-04QCRON5.38255.465.155.393,163,30716,5455.385.41
2020-09-03QCRON5.425.585.2655.39-0.072,814,46312,1065.315.33
2020-09-02QCRON5.495.555.405.460.012,051,65311,7225.415.46
2020-09-01QCRON5.52925.555.425.45-0.122,200,59011,9305.435.45
2020-08-31QCRON5.6555.695.465.57-0.102,792,53817,2955.585.60