QCCO

QC Holdings, Inc. Historical Stock Prices

$1.71
*  
0.04
2.29%
Get QCCO Alerts
*Delayed - data as of Dec. 26, 2014 14:59 ET  -  Find a broker to begin trading QCCO now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    QCCO Real Time
 
 
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

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

Results for: 3 Month, From 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
14:59  1.72  1.73  1.67  1.71 11,146
12/24/2014 1.76 1.76 1.741 1.75 2,900
12/23/2014 1.75 1.77 1.72 1.72 13,670
12/22/2014 1.73 1.7999 1.73 1.76 11,445
12/19/2014 1.8 1.8 1.7999 1.8 3,663
12/18/2014 1.8 1.8 1.77 1.77 2,372
12/17/2014 1.77 1.8 1.7001 1.7001 6,962
12/16/2014 1.77 1.8 1.77 1.77 187,995
12/15/2014 1.77 1.7892 1.74 1.77 8,247
12/12/2014 1.7 1.8799 1.7 1.75 4,938
12/11/2014 1.71 1.77 1.7 1.77 5,968
12/10/2014 1.76 1.88 1.69 1.69 13,696
12/09/2014 1.76 1.81 1.76 1.8 8,493
12/08/2014 1.79 1.79 1.76 1.78 3,081
12/05/2014 1.79 1.85 1.751 1.85 6,615
12/04/2014 1.78 1.79 1.75 1.75 3,767
12/03/2014 1.8008 1.8008 1.8008 1.8008 549
12/02/2014 1.8 1.89 1.75 1.86 18,512
12/01/2014 1.8 1.8199 1.75 1.75 3,015
11/28/2014 1.8168 1.82 1.81 1.81 1,598
11/26/2014 1.74 1.792 1.74 1.7704 1,760
11/25/2014 1.74 1.85 1.731 1.76 16,470
11/24/2014 1.849 1.85 1.75 1.77 8,180
11/21/2014 1.856 1.856 1.73 1.76 23,426
11/20/2014 1.88 1.88 1.86 1.86 5,900
11/19/2014 1.92 1.95 1.79 1.8 19,100
11/18/2014 1.94 1.959 1.6601 1.9 17,452
11/17/2014 1.85 2.08 1.85 1.94 4,731
11/14/2014 1.84 1.89 1.84 1.89 1,449
11/13/2014 1.85 1.85 1.793 1.83 894
11/12/2014 1.83 1.83 1.83 1.83 503
11/11/2014 2.1 2.1301 1.92 1.95 6,644
11/10/2014 2.15 2.16 2.12 2.13 3,824
11/07/2014 2.45 2.45 1.98 2.11 15,238
11/06/2014 1.7 2.17 1.7 2.04 26,270
11/05/2014 1.77 1.7999 1.6801 1.732 3,686
11/04/2014 1.68 1.8028 1.68 1.72 6,549
11/03/2014 1.63 1.6899 1.63 1.64 1,826
10/31/2014 1.63 1.63 1.62 1.63 4,943
10/30/2014 1.67 1.67 1.67 1.67 124
10/29/2014 1.63 1.63 1.63 1.63 00
10/28/2014 1.63 1.63 1.63 1.63 279
10/27/2014 1.6999 1.74 1.62 1.6601 7,556
10/24/2014 1.71 1.71 1.62 1.66 11,774
10/23/2014 1.67 1.7399 1.67 1.7399 544
10/22/2014 1.76 1.76 1.61 1.6794 1,785
10/21/2014 1.67 1.79 1.67 1.76 16,158
10/20/2014 1.52 1.67 1.52 1.61 7,787
10/17/2014 1.69 1.69 1.6 1.6 1,972
10/16/2014 1.67 1.7 1.67 1.69 861
10/15/2014 1.5801 1.705 1.52 1.5668 4,519
10/14/2014 1.73 1.76 1.7 1.72 2,100
10/13/2014 1.72 1.76 1.7 1.71 4,974
10/10/2014 1.8 1.8 1.71 1.73 2,051
10/09/2014 1.8001 1.8001 1.74 1.74 5,017
10/08/2014 1.8 1.8 1.8 1.8 00
10/07/2014 1.81 1.88 1.74 1.8 10,153
10/06/2014 1.88 1.88 1.8 1.8 4,354
10/03/2014 1.87 1.896 1.81 1.88 5,450
10/02/2014 1.801 1.89 1.801 1.8662 7,738
10/01/2014 1.81 1.84 1.74 1.82 4,237
09/30/2014 1.85 1.85 1.84 1.85 3,272
09/29/2014 1.8 1.85 1.8 1.83 4,317
09/26/2014 1.82 1.9 1.8 1.9 13,330
09/25/2014 1.83 1.83 1.8 1.803 3,595
09/24/2014 1.87 1.87 1.8001 1.85 5,975
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?