QCCO

QC Holdings, Inc. Historical Stock Prices

$2.43
*  
0.24
10.96%
Get QCCO Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading QCCO now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    QCCO After Hours
 
 
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 29-APR-2015 TO 30-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  2.17  2.43  1.9901  2.43 36,441
07/30/2015 2.01 2.19 1.97 2.19 30,569
07/29/2015 2.21 2.21 2.1 2.1 3,909
07/28/2015 2.188 2.2 2.12 2.18 9,348
07/27/2015 2.14 2.18 2.1101 2.1101 10,198
07/24/2015 2.0401 2.19 2.0401 2.13 15,777
07/23/2015 2.1199 2.1199 1.97 2.03 11,327
07/22/2015 1.8901 2.12 1.8901 2.11 3,293
07/21/2015 2.05 2.07 1.85 2.06 22,445
07/20/2015 1.88 2.03 1.86 2.03 30,701
07/17/2015 1.85 1.89 1.85 1.89 4,261
07/16/2015 1.88 1.88 1.88 1.88 00
07/15/2015 1.88 1.88 1.8799 1.88 978
07/14/2015 1.86 1.86 1.86 1.86 150
07/13/2015 1.8753 1.8753 1.86 1.86 1,802
07/10/2015 1.87 1.87 1.85 1.85 2,398
07/09/2015 1.8701 1.8701 1.86 1.87 1,337
07/08/2015 1.92 1.925 1.86 1.86 780
07/07/2015 1.91 1.91 1.91 1.91 00
07/06/2015 1.85 1.91 1.85 1.91 1,109
07/02/2015 1.85 1.85 1.85 1.85 00
07/01/2015 1.8501 1.8501 1.85 1.85 2,835
06/30/2015 1.86 1.95 1.85 1.87 2,268
06/29/2015 1.96 1.96 1.8801 1.9 3,352
06/26/2015 1.85 1.96 1.85 1.96 2,003
06/25/2015 1.85 1.95 1.85 1.95 3,704
06/24/2015 1.97 1.97 1.9049 1.97 560
06/23/2015 1.95 1.96 1.95 1.96 550
06/22/2015 1.95 1.95 1.95 1.95 00
06/19/2015 1.9001 1.96 1.8801 1.95 6,972
06/18/2015 1.9696 1.9696 1.96 1.96 3,315
06/17/2015 1.84 1.96 1.84 1.96 14,033
06/16/2015 1.9456 1.9456 1.898 1.9 4,215
06/15/2015 1.89 1.93 1.89 1.93 2,378
06/12/2015 1.91 1.97 1.91 1.97 4,709
06/11/2015 1.97 1.97 1.91 1.91 3,958
06/10/2015 1.96 1.96 1.93 1.93 6,205
06/09/2015 1.95 2.04 1.9101 1.98 3,352
06/08/2015 2.1 2.1 1.85 1.96 98,227
06/05/2015 2.12 2.12 2.0601 2.0601 1,239
06/04/2015 2.12 2.12 2.04 2.07 3,267
06/03/2015 2.15 2.1601 2.15 2.15 595
06/02/2015 2.15 2.19 2.1 2.1899 8,090
06/01/2015 2.1101 2.12 2.1101 2.12 754
05/29/2015 2.1022 2.1022 2.1 2.1 512
05/28/2015 2.16 2.24 2.03 2.06 8,926
05/27/2015 2.08 2.25 2.04 2.04 7,080
05/26/2015 2.08 2.09 2.08 2.08 1,141
05/22/2015 2.15 2.2102 2.08 2.09 9,522
05/21/2015 2.21 2.21 2.21 2.21 166
05/20/2015 2.17 2.17 2.12 2.12 1,928
05/19/2015 2.16 2.24 2.1 2.22 13,384
05/18/2015 2.22 2.22 2.21 2.21 656
05/15/2015 2.3 2.3 2.13 2.2 4,640
05/14/2015 2.09 2.25 2.09 2.25 1,563
05/13/2015 2.22 2.25 2.09 2.09 742
05/12/2015 2.3 2.3 2.15 2.21 9,904
05/11/2015 2.17 2.3 2.12 2.29 18,948
05/08/2015 2.1 2.18 2.07 2.08 12,290
05/07/2015 2.12 2.18 2.0901 2.11 54,353
05/06/2015 2.08 2.221 2.05 2.07 64,227
05/05/2015 2.05 2.19 2.05 2.05 19,082
05/04/2015 2.28 2.65 2.07 2.2 37,869
05/01/2015 2.11 2.678 2.01 2.3 155,282
04/30/2015 2.03 2.12 2.01 2.04 66,590
04/29/2015 2.1 2.1 2.0899 2.0899 340
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?