QCRH

Historical Stock Prices

$17.62
*  
0.17
0.97%
Get QCRH Alerts
*Delayed - data as of Aug. 29, 2014  -  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 for next time

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

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 17.4501 17.65 17.4501 17.62 4,274
08/28/2014 17.5 17.5 17.45 17.45 1,520
08/27/2014 17.42 17.559 17.42 17.5 1,346
08/26/2014 17.65 17.65 17.44 17.58 3,871
08/25/2014 17.5 17.65 17.4189 17.65 6,408
08/22/2014 17.65 17.65 17.45 17.6053 6,561
08/21/2014 17.36 17.6064 17.36 17.42 3,683
08/20/2014 17.38 17.709 17.38 17.422 812
08/19/2014 17.52 17.68 17.27 17.41 7,826
08/18/2014 17.4 17.81 17.29 17.66 7,081
08/15/2014 17.4 17.4 17.25 17.27 4,807
08/14/2014 17.2 17.3399 17.1 17.3399 9,698
08/13/2014 17.2 17.2 17.07 17.2 19,330
08/12/2014 17.11 17.38 17.02 17.2 76,799
08/11/2014 17.02 17.19 17.02 17.05 18,714
08/08/2014 17.124 17.167 17.03 17.03 1,201
08/07/2014 17.03 17.08 17.02 17.08 1,268
08/06/2014 17.02 17.1 17.02 17.09 9,744
08/05/2014 17.11 17.169 17.01 17.01 7,490
08/04/2014 17.1 17.15 17.1 17.15 1,365
08/01/2014 17.1 17.1161 17.1 17.1 1,332
07/31/2014 17.16 17.17 17.1 17.16 2,230
07/30/2014 17.18 17.18 17.1 17.1 485
07/29/2014 17.1 17.154 17.1 17.1 2,681
07/28/2014 17.11 17.11 17.1 17.1 2,452
07/25/2014 17.18 17.19 17.1 17.18 1,765
07/24/2014 17.1 17.19 17.1 17.19 5,998
07/23/2014 17.18 17.1899 17.1 17.12 3,777
07/22/2014 17.06 17.17 17.05 17.17 11,164
07/21/2014 17.06 17.07 17.05 17.06 3,305
07/18/2014 17.1 17.15 17.1 17.1 1,951
07/17/2014 17.139 17.18 17.12 17.12 3,832
07/16/2014 17.2 17.2 17.0598 17.16 4,620
07/15/2014 17.11 17.16 17.11 17.16 401
07/14/2014 17.05 17.16 17.05 17.1 3,560
07/11/2014 17.07 17.16 17.07 17.11 4,230
07/10/2014 17.102 17.1568 17.1 17.1 3,978
07/09/2014 17.12 17.22 16.96 17.1 13,695
07/08/2014 17.26 17.26 17.1 17.1201 6,221
07/07/2014 17.279 17.279 17.15 17.15 1,281
07/03/2014 17.2 17.28 17.1 17.28 17,829
07/02/2014 17.2799 17.28 17.15 17.2449 2,833
07/01/2014 17.15 17.3 17.1256 17.28 7,278
06/30/2014 17.28 17.28 17.12 17.25 2,719
06/27/2014 17.12 17.3 17.12 17.3 1,518
06/26/2014 17.2 17.3 17.1 17.13 21,880
06/25/2014 17.21 17.21 17.15 17.16 14,805
06/24/2014 17.15 17.2363 17.15 17.2 1,621
06/23/2014 17.15 17.22 17.15 17.2 7,239
06/20/2014 17.21 17.22 17.0601 17.2 2,944
06/19/2014 17.273 17.279 17.185 17.25 4,629
06/18/2014 17.18 17.289 17.18 17.289 4,372
06/17/2014 17.16 17.2 17.15 17.15 1,912
06/16/2014 17.15 17.15 17.13 17.13 1,042
06/13/2014 17.25 17.3 17.1101 17.15 9,232
06/12/2014 17.3 17.3 17.1 17.13 3,500
06/11/2014 17.25 17.3 17.24 17.3 5,360
06/10/2014 17.23 17.23 17.2 17.23 1,186
06/09/2014 17.23 17.24 17.2147 17.24 4,183
06/06/2014 17.186 17.24 17.1712 17.24 1,146
06/05/2014 17.122 17.24 17.1 17.24 10,261
06/04/2014 17.09 17.2009 17.09 17.19 8,847
06/03/2014 17 17.1 17 17.08 3,764
06/02/2014 17.1 17.12 16.99 17.05 25,843
05/30/2014 17.11 17.13 17.11 17.13 463
05/29/2014 17.22 17.22 17.109 17.19 1,772
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?