12:26:43 EDT Fri 07 May 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2021-05-06QJCS6.616.736.516.64-0.0226,4452186.526.89
2021-05-05QJCS6.606.676.536.660.0837,9484345.886.66
2021-05-04QJCS6.726.726.506.58-0.1324,8522265.886.58
2021-05-03QJCS6.506.776.506.710.2129,9602266.656.71
2021-04-30QJCS6.766.766.426.50-0.23236,6201,1496.356.72
2021-04-29QJCS6.506.886.506.730.85260,8471,4386.666.92
2021-04-28QJCS5.806.0195.805.88-0.1912,5661525.336.02
2021-04-27QJCS5.9056.145.89526.070.100116,4261175.336.19
2021-04-26QJCS5.966.005.855.9699-0.005122,5801995.336.15
2021-04-23QJCS5.805.99995.805.9750.1059,297505.336.75
2021-04-22QJCS5.946.03995.815.87-0.1019,8831325.346.22
2021-04-21QJCS5.825.995.775.970.1724,5011965.506.05
2021-04-20QJCS5.905.995.73275.80-0.1136,8422095.336.20
2021-04-19QJCS5.686.005.685.910.1621,0022525.366.60
2021-04-16QJCS5.915.915.715.75-0.1637,0993485.336.75
2021-04-15QJCS5.87626.15015.875.91-0.01154,8396175.875.93
2021-04-14QJCS5.875.99995.855.92-0.0123,6202555.866.49
2021-04-13QJCS6.016.065.855.93-0.0424,7052845.596.40
2021-04-12QJCS5.865.985.855.970.1230,2962385.856.75
2021-04-09QJCS5.936.045.855.85-0.1428,9122645.596.75
2021-04-08QJCS5.906.045.905.990.0915,1861125.596.75
2021-04-07QJCS5.815.95995.805.90-0.0549,6583175.616.75
2021-04-06QJCS5.986.065.955.95-0.0332,3371995.616.75
2021-04-05QJCS6.08476.08475.955.98-0.1015,8121745.946.75
2021-04-02QJCS6.085.926.12
2021-04-01QJCS5.956.135.886.080.1225,5553275.926.12
2021-03-31QJCS5.956.015.875.96-0.05102,2435185.616.08
2021-03-30QJCS6.186.255.936.01-0.0128,6122915.666.13
2021-03-29QJCS5.986.195.936.02-0.0152,0723375.656.75
2021-03-26QJCS6.156.17025.976.03-0.1629,5041915.766.99
2021-03-25QJCS6.04016.38875.876.190.1671,7054335.906.99
2021-03-24QJCS6.256.386.016.03-0.0662,6575255.766.10
2021-03-23QJCS6.30066.356.05066.09-0.2649,2855915.706.15
2021-03-22QJCS6.726.726.316.35-0.2291,7664215.626.89
2021-03-19QJCS6.586.63056.506.570.0324,7612985.887.05
2021-03-18QJCS6.896.906.506.54-0.3644,3794055.616.53
2021-03-17QJCS6.846.93116.57116.9072,3743985.626.85
2021-03-16QJCS7.077.076.626.90-0.1042,9824496.607.00
2021-03-15QJCS6.687.006.5557.000.2565,0136946.567.05
2021-03-12QJCS6.616.776.506.750.02117,4437286.556.75
2021-03-11QJCS6.527.086.526.730.19251,2241,2376.516.85
2021-03-10QJCS6.136.636.1226.540.44248,0191,2946.156.61
2021-03-09QJCS5.926.385.926.100.10178,7361,0156.006.08
2021-03-08QJCS5.986.315.786.00-0.02200,5181,2105.806.10
2021-03-05QJCS5.90356.345.556.020.06236,2701,3625.566.02
2021-03-04QJCS6.396.415.565.96-0.45448,0372,5365.525.80
2021-03-03QJCS6.917.176.27226.41-0.831,284,7577,8896.416.42
2021-03-02QJCS10.0311.457.137.241.8989,450,183394,8956.987.00
2021-03-01QJCS5.395.455.135.350.0522,7661835.366.25
2021-02-26QJCS5.655.655.305.30-0.368,9371054.656.25
2021-02-25QJCS5.715.715.445.660.0313,0041164.405.66
2021-02-24QJCS5.505.71995.505.630.0532,8601934.406.25
2021-02-23QJCS5.805.805.435.58-0.2216,5691544.406.25
2021-02-22QJCS6.256.255.805.80-0.4022,6951515.005.80
2021-02-19QJCS6.146.465.90146.200.1066,3523556.126.39
2021-02-18QJCS5.946.125.746.100.2038,3842955.406.15
2021-02-17QJCS5.795.925.715.900.1013,3781495.906.15
2021-02-16QJCS5.545.805.445.800.3921,8701515.406.15
2021-02-15QJCS5.635.79995.345.41-0.15005.307.17
2021-02-12QJCS5.635.79995.345.41-0.1555,4022685.307.17
2021-02-11QJCS5.925.985.505.56-0.4430,6052875.315.57
2021-02-10QJCS5.736.005.566.000.2657,9773775.457.18
2021-02-09QJCS5.705.815.54455.740.0554,1932285.307.18
2021-02-08QJCS5.425.95525.405.690.2697,5494215.375.69