QCCO

QC Holdings, Inc. Historical Stock Prices

$2.211
*  
0.051
2.36%
Get QCCO Alerts
*Delayed - data as of Aug. 27, 2014  -  Find a broker to begin trading QCCO now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-MAY-2014 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00  2.19  2.25  2.191  2.211 1,481
08/27/2014 2.191 2.25 2.191 2.211 1,481
08/26/2014 2.19 2.28 2.16 2.16 2,229
08/25/2014 2.21 2.27 2.12 2.22 15,541
08/22/2014 2.2799 2.2799 2.13 2.14 3,681
08/21/2014 2.23 2.31 2.22 2.22 5,291
08/20/2014 2.26 2.32 2.2 2.31 3,365
08/19/2014 2.16 2.35 2.16 2.26 7,627
08/18/2014 2.03 2.52 1.97 2.19 42,833
08/15/2014 2.31 2.4 2.1021 2.12 38,725
08/14/2014 2.46 2.46 2.32 2.33 31,612
08/13/2014 2.5 2.52 2.39 2.52 27,423
08/12/2014 2.5 2.63 2.4564 2.54 64,264
08/11/2014 2.55 2.55 2.47 2.49 38,979
08/08/2014 2.54 2.6 2.51 2.55 67,519
08/07/2014 2.56 2.62 2.5101 2.6068 11,478
08/06/2014 2.51 2.61 2.51 2.61 300
08/05/2014 2.51 2.61 2.51 2.51 1,905
08/04/2014 2.6 2.6 2.51 2.511 9,780
08/01/2014 2.5235 2.59 2.52 2.57 1,058
07/31/2014 2.5001 2.5001 2.5001 2.5001 306
07/30/2014 2.65 2.7 2.51 2.51 47,377
07/29/2014 2.45 2.62 2.4 2.43 60,841
07/28/2014 2.53 2.57 2.51 2.57 1,200
07/25/2014 2.63 2.6699 2.43 2.55 5,024
07/24/2014 2.71 2.71 2.4101 2.59 10,392
07/23/2014 2.51 2.72 2.4023 2.51 88,630
07/22/2014 2.52 2.63 2.42 2.42 31,747
07/21/2014 2.55 2.55 2.49 2.51 4,523
07/18/2014 2.7 2.7 2.47 2.5 55,445
07/17/2014 2.7 2.7 2.59 2.6 2,923
07/16/2014 2.63 2.69 2.6 2.6 3,262
07/15/2014 2.61 2.69 2.58 2.68 2,142
07/14/2014 2.73 2.73 2.6 2.72 10,553
07/11/2014 2.59 2.72 2.59 2.7 4,250
07/10/2014 2.65 2.7 2.59 2.7 7,302
07/09/2014 2.64 2.68 2.64 2.64 1,317
07/08/2014 2.64 2.65 2.64 2.64 1,002
07/07/2014 2.7 2.7 2.56 2.56 2,408
07/03/2014 2.72 2.72 2.62 2.64 517
07/02/2014 2.63 2.72 2.63 2.67 3,800
07/01/2014 2.73 2.74 2.57 2.66 3,731
06/30/2014 2.65 2.72 2.65 2.66 5,516
06/27/2014 2.56 2.65 2.56 2.65 5,825
06/26/2014 2.73 2.73 2.49 2.61 11,413
06/25/2014 2.671 2.73 2.671 2.73 787
06/24/2014 2.66 2.73 2.63 2.67 7,175
06/23/2014 2.6 2.67 2.5 2.67 4,038
06/20/2014 2.65 2.65 2.61 2.61 2,746
06/19/2014 2.67 2.67 2.66 2.67 613
06/18/2014 2.52 2.65 2.5 2.62 14,602
06/17/2014 2.6699 2.67 2.5401 2.6185 5,215
06/16/2014 2.62 2.67 2.61 2.67 2,011
06/13/2014 2.6 2.65 2.57 2.61 17,924
06/12/2014 2.65 2.66 2.53 2.55 2,703
06/11/2014 2.52 2.73 2.51 2.64 3,933
06/10/2014 2.47 2.75 2.41 2.7 47,857
06/09/2014 2.48 2.48 2.3701 2.4386 541
06/06/2014 2.51 2.51 2.37 2.499 2,981
06/05/2014 2.3 2.5499 2.3 2.54 36,350
06/04/2014 2.231 2.28 2.23 2.28 6,667
06/03/2014 2.241 2.28 2.241 2.28 3,205
06/02/2014 2.24 2.28 2.24 2.24 9,592
05/30/2014 2.21 2.21 2.19 2.19 1,340
05/29/2014 2.16 2.2612 2.16 2.26 15,483
05/28/2014 2.17 2.17 2.08 2.125 1,435
05/27/2014 2.11 2.11 2.05 2.08 4,905
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?