Quality Care Properties, Inc. Common Stock Historical Stock Prices

QCP 
$16.07
*  
0.02
0.12%
Get QCP Alerts
*Delayed - data as of Dec. 2, 2016 13:04 ET  -  Find a broker to begin trading QCP now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    QCP 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 01-SEP-2016 TO 01-DEC-2016

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.
13:04 16.12 16.44 15.92 16.07 378,696
12/01/2016 14.99 16.29 14.64 16.05 3,285,829
11/30/2016 14.61 15.13 14.5301 15 2,051,276
11/29/2016 14.68 15 14.55 14.72 982,609
11/28/2016 14.5 14.92 14.43 14.71 1,024,874
11/25/2016 14.48 14.86 14.25 14.55 184,614
11/23/2016 14.36 14.94 14.05 14.59 606,273
11/22/2016 14.71 14.92 14.04 14.39 915,460
11/21/2016 15.12 15.3 14.53 14.82 849,259
11/18/2016 15.17 15.5 14.75 15.29 1,775,914
11/17/2016 14.81 15.48 14.44 14.99 892,398
11/16/2016 14.18 15.2 13.97 14.91 1,121,988
11/15/2016 13.76 14.36 13.66 14.28 1,161,533
11/14/2016 13.61 14 13.22 13.9 1,988,633
11/11/2016 13.94 14.06 13.46 13.97 2,243,623
11/10/2016 13.99 14.09 12.96 14.02 3,605,432
11/09/2016 11.71 14.835 11.57 14.24 7,609,913
11/08/2016 12.45 12.68 12.04 12.48 3,431,134
11/07/2016 13.45 13.49 12.6 13 3,364,405
11/04/2016 13.02 13.75 12.96 13.5 2,225,732
11/03/2016 13.75 13.99 13.21 13.55 2,186,633
11/02/2016 14.65 14.82 13.53 14 6,994,505
11/01/2016 14.65 15.24 13.4 14.9 28,406,240
10/31/2016 17.15 17.15 15.35 15.35 836,210
10/28/2016 15.98 18.7 15.98 16.64 304,461
10/27/2016 14.54 16 14.2 16 8,120
10/26/2016 15.96 16.2 15.96 16 41,794
10/25/2016 16.425 16.51 16.3 16.35 8,510
10/24/2016 17 17.3 17 17 1,395
10/21/2016 18.46 18.46 15.76 16.48 101,740
10/20/2016 24.05 24.05 19 19 9,721
*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?