QCRH

Historical Stock Prices

$21.32
*  
0.17
0.79%
Get QCRH Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading QCRH 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2015 TO 22-MAY-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.
05/22/2015 21.41 21.66 21.3 21.32 61,505
05/21/2015 21.32 21.82 21.3 21.49 41,735
05/20/2015 20.93 21.74 20.93 21.39 70,261
05/19/2015 20.88 21.1 20.72 21.03 60,952
05/18/2015 20.76 21.08 20.616 20.97 77,998
05/15/2015 20.62 20.79 20.5 20.59 167,466
05/14/2015 20.71 20.89 20.6 20.88 73,286
05/13/2015 20.47 20.77 20.47 20.67 54,945
05/12/2015 20.15 20.63 20.08 20.63 90,010
05/11/2015 20.22 20.2499 20 20.15 137,090
05/08/2015 19.25 20.15 19.25 20.08 351,612
05/07/2015 18.43 19.04 18.43 19.04 13,330
05/06/2015 18.29 18.8099 18.25 18.688 8,400
05/05/2015 17.98 18.24 17.98 18.17 12,472
05/04/2015 18.48 18.48 17.51 18 81,927
05/01/2015 18.9 18.9 18.6486 18.77 3,849
04/30/2015 18.7 18.7 18.46 18.51 1,853
04/29/2015 18.516 18.7 18.46 18.6 2,144
04/28/2015 18.5 18.87 18.25 18.87 10,281
04/27/2015 18.8 18.85 18.4883 18.85 2,783
04/24/2015 18.2 18.8 18.2 18.8 4,674
04/23/2015 18.24 19.05 18.15 18.6 18,470
04/22/2015 18.16 18.2 18.16 18.2 9,338
04/21/2015 18.18 18.2 18.13 18.2 4,437
04/20/2015 18.001 18.161 18.001 18.161 352
04/17/2015 18 18.15 18 18.02 3,490
04/16/2015 17.99 18.12 17.99 18.12 882
04/15/2015 18 18.05 18 18.01 8,613
04/14/2015 18 18.18 18 18.03 3,601
04/13/2015 18 18.02 17.9 18 5,218
04/10/2015 18.08 18.08 18.01 18.08 462
04/09/2015 18.1 18.11 18.01 18.03 1,446
04/08/2015 18.02 18.2 18.02 18.15 5,086
04/07/2015 17.9001 17.916 17.9001 17.916 1,854
04/06/2015 17.85 18.06 17.85 18 5,666
04/02/2015 18 18.06 18 18.06 6,029
04/01/2015 17.8302 18 17.8302 17.85 2,029
03/31/2015 17.85 17.85 17.7781 17.85 2,017
03/30/2015 17.8 17.9 17.8 17.86 2,738
03/27/2015 17.8 17.95 17.8 17.85 1,094
03/26/2015 18 18 17.8 17.95 52,490
03/25/2015 17.85 17.85 17.85 17.85 691
03/24/2015 17.8001 18.111 17.8001 17.85 780
03/23/2015 17.97 18.1899 17.76 17.99 4,157
03/20/2015 17.84 17.9777 17.81 17.84 7,308
03/19/2015 17.89 17.999 17.76 17.8 6,017
03/18/2015 17.86 17.9056 17.85 17.88 14,006
03/17/2015 17.96 18 17.76 17.95 18,704
03/16/2015 17.98 17.98 17.72 17.72 3,387
03/13/2015 18.02 18.02 17.76 17.97 5,301
03/12/2015 18.01 18.11 18.01 18.11 5,894
03/11/2015 17.6 18.19 17.5 17.84 9,678
03/10/2015 17.4072 17.6399 17.4072 17.6 1,361
03/09/2015 17.6 17.75 17.6 17.67 2,091
03/06/2015 17.6 17.65 17.52 17.65 3,308
03/05/2015 17.639 17.639 17.6 17.6 3,609
03/04/2015 17.6 17.639 17.5501 17.6 1,864
03/03/2015 17.6 17.64 17.5 17.6 4,449
03/02/2015 17.34 17.6 17.03 17.6 3,075
02/27/2015 17.58 17.62 17.48 17.48 4,083
02/26/2015 17.7 17.7 17.51 17.53 3,718
02/25/2015 17.55 17.624 17.55 17.624 1,030
02/24/2015 17.51 17.7 17.5 17.68 26,445
02/23/2015 17.55 17.68 17.501 17.68 4,568
*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?