QCRH

Historical Stock Prices

$21.56
*  
0.01
0.05%
Get QCRH Alerts
*Delayed - data as of Jul. 31, 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: 1 Year, From 31-JUL-2014 TO 31-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.
07/31/2015 21.56 21.86 21.39 21.56 36,855
07/30/2015 21.51 21.6 21.42 21.57 37,066
07/29/2015 21.77 21.77 21.41 21.56 33,436
07/28/2015 21.984 22.07 21.34 21.68 55,304
07/27/2015 22.558 22.71 21.97 22.29 42,740
07/24/2015 22.18 23.225 22.18 22.72 41,619
07/23/2015 22.63 22.8 22.04 22.37 33,121
07/22/2015 22.35 22.94 22.332 22.56 24,143
07/21/2015 22.66 22.79 22.34 22.38 46,329
07/20/2015 22.77 22.9777 22.42 22.65 25,783
07/17/2015 22.83 23.01 22.6 22.93 22,308
07/16/2015 22.51 23.05 22.14 22.89 42,980
07/15/2015 22.45 22.76 22.413 22.57 40,478
07/14/2015 21.85 22.81 21.85 22.64 52,323
07/13/2015 21.95 21.98 21.892 21.95 40,337
07/10/2015 21.73 21.95 21.52 21.95 44,199
07/09/2015 21.74 21.82 21.45 21.58 35,623
07/08/2015 21.78 21.82 21.28 21.69 73,959
07/07/2015 21.97 22.01 21.336 21.99 68,654
07/06/2015 21.65 22.14 21.35 22.07 48,790
07/02/2015 21.91 22 21.71 21.88 65,910
07/01/2015 21.9 21.93 21.71 21.9 55,359
06/30/2015 21.79 21.87 21.59 21.76 78,336
06/29/2015 21.71 22 21.37 21.73 176,817
06/26/2015 21.69 22 21.31 21.71 1,448,261
06/25/2015 21.77 21.99 21.55 21.7 52,229
06/24/2015 22 22 21.71 21.95 103,625
06/23/2015 21.99 22 21.72 21.98 34,595
06/22/2015 21.67 22.03 21.658 21.96 40,197
06/19/2015 21.53 22.35 21.53 22.01 244,890
06/18/2015 21.662 21.79 21.49 21.67 23,038
06/17/2015 21.79 21.8 21.44 21.8 29,782
06/16/2015 21.66 21.99 21.66 21.8 47,373
06/15/2015 21.55 21.8 21.37 21.8 57,478
06/12/2015 21.73 21.89 21.63 21.8 50,699
06/11/2015 21.55 21.825 21.48 21.8 39,198
06/10/2015 21.6 21.71 21.389 21.55 100,936
06/09/2015 21.733 21.88 21.63 21.7 54,893
06/08/2015 21.8 21.88 21.63 21.83 58,697
06/05/2015 21.98 22.05 21.8 21.81 72,782
06/04/2015 21.95 22.745 21.79 21.98 40,653
06/03/2015 21.8 22.04 21.741 21.95 85,856
06/02/2015 21.86 21.96 21.711 21.8 57,695
06/01/2015 21.5 21.94 21.43 21.71 62,232
05/29/2015 21.3 21.575 21.15 21.54 62,631
05/28/2015 21.35 21.55 21.25 21.31 48,581
05/27/2015 21.18 21.61 21.18 21.45 144,279
05/26/2015 21.36 21.69 21.1 21.18 98,739
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
02/20/2015 17.4 17.74 17.4 17.73 3,782
02/19/2015 17.55 17.73 17.295 17.295 17,441
02/18/2015 17.7613 17.7613 17.42 17.49 9,771
02/17/2015 17.75 17.961 17.75 17.81 790
02/13/2015 17.971 17.971 17.71 17.8 6,249
02/12/2015 17.9 17.9 17.75 17.75 2,425
02/11/2015 17.78 17.78 17.78 17.78 169
02/10/2015 17.76 17.96 17.75 17.96 2,500
02/09/2015 17.73 17.87 17.57 17.87 8,006
02/06/2015 17.659 17.99 17.55 17.87 8,531
02/05/2015 17.77 17.99 17.75 17.75 5,260
02/04/2015 17.65 17.85 17.65 17.76 17,627
02/03/2015 17.4 17.67 17.3505 17.47 7,768
02/02/2015 17.42 17.49 17.35 17.49 1,579
01/30/2015 17.6 17.6 17.6 17.6 3,043
01/29/2015 17.62 17.79 17.6 17.6954 19,413
01/28/2015 17.72 17.72 17.72 17.72 100
01/27/2015 17.76 17.792 17.75 17.75 2,900
01/26/2015 17.76 17.99 17.76 17.82 7,591
01/23/2015 17.8518 17.8518 17.72 17.72 733
01/22/2015 17.71 17.82 17.7 17.72 3,952
01/21/2015 17.57 17.78 17.57 17.73 2,135
01/20/2015 17.97 18.09 17.66 17.69 2,754
01/16/2015 17.78 17.8 17.78 17.8 471
01/15/2015 17.7855 17.7855 17.71 17.71 1,509
01/14/2015 17.88 17.88 17.85 17.855 1,563
01/13/2015 17.78 18.04 17.78 18.04 810
01/12/2015 18.07 18.07 17.83 18.05 2,564
01/09/2015 17.82 17.85 17.73 17.8 4,230
01/08/2015 18.048 18.048 17.73 18.02 1,147
01/07/2015 17.76 18.07 17.34 18.03 6,504
01/06/2015 17.73 17.9278 16.91 17.59 7,738
01/05/2015 18.19 18.19 17.66 17.9 6,148
01/02/2015 17.98 17.98 17.72 17.9 4,575
12/31/2014 17.893 17.893 17.86 17.86 601
12/30/2014 18.1754 18.19 18.0912 18.1 2,880
12/29/2014 17.9 18.15 17.9 18.08 6,850
12/26/2014 17.86 17.9 17.86 17.9 857
12/24/2014 17.99 17.99 17.99 17.99 00
12/23/2014 17.798 17.99 17.71 17.99 1,098
12/22/2014 17.9 18.19 17.81 17.9 1,436
12/19/2014 17.88 18.2 17.87 17.87 2,222
12/18/2014 18.05 18.2 17.88 18.2 23,533
12/17/2014 17.8 18.05 17.8 18.05 2,160
12/16/2014 17.75 17.75 17.71 17.739 1,191
12/15/2014 18.04 18.04 17.81 17.83 9,159
12/12/2014 17.71 18 17.71 17.86 2,681
12/11/2014 17.9072 17.9072 17.73 17.89 4,966
12/10/2014 17.73 17.73 17.7 17.7 669
12/09/2014 17.76 18 17.76 17.79 4,400
12/08/2014 17.77 17.99 17.77 17.99 1,958
12/05/2014 17.85 17.99 17.85 17.99 1,176
12/04/2014 17.83 17.98 17.81 17.95 2,302
12/03/2014 17.87 17.97 17.76 17.9 6,411
12/02/2014 18.05 18.05 18.05 18.05 705
12/01/2014 18 18.04 18 18.0399 850
11/28/2014 17.91 17.91 17.91 17.91 300
11/26/2014 17.88 17.9313 17.88 17.9313 425
11/25/2014 17.924 18.04 17.91 17.91 3,317
11/24/2014 17.85 17.87 17.85 17.87 2,113
11/21/2014 17.81 17.9324 17.81 17.9324 15,182
11/20/2014 17.81 17.81 17.76 17.76 1,891
11/19/2014 17.85 17.97 17.7 17.9 5,552
11/18/2014 17.7201 17.9 17.7201 17.9 14,137
11/17/2014 17.75 17.805 17.75 17.8 6,436
11/14/2014 17.83 17.83 17.7 17.73 8,552
11/13/2014 17.82 17.85 17.7 17.75 15,606
11/12/2014 17.85 17.85 17.73 17.8 2,064
11/11/2014 17.84 17.99 17.84 17.99 4,256
11/10/2014 17.78 18.1 17.76 18.09 3,900
11/07/2014 17.82 18.05 17.82 17.9 2,716
11/06/2014 17.7101 17.835 17.7101 17.835 216
11/05/2014 17.86 17.88 17.78 17.87 2,202
11/04/2014 17.61 17.98 17.61 17.88 5,635
11/03/2014 17.55 17.76 17.55 17.75 8,289
10/31/2014 17.8 17.9756 17.71 17.8 15,036
10/30/2014 17.61 18 17.56 17.56 25,070
10/29/2014 17.78 17.85 17.5 17.85 3,140
10/28/2014 17.795 17.9 17.7601 17.88 32,993
10/27/2014 17.77 17.77 17.7 17.7 4,319
10/24/2014 17.78 17.93 17.75 17.75 5,342
10/23/2014 17.98 17.99 17.78 17.78 604
10/22/2014 17.8 18.1899 17.8 17.82 9,072
10/21/2014 17.77 18 17.77 18 4,260
10/20/2014 17.88 17.98 17.76 17.88 1,516
10/17/2014 17.835 17.9899 17.76 17.83 2,156
10/16/2014 17.75 17.99 17.65 17.65 16,546
10/15/2014 17.82 17.95 17.76 17.77 7,072
10/14/2014 17.8 17.97 17.8 17.95 5,080
10/13/2014 17.81 17.87 17.8 17.86 1,470
10/10/2014 17.8 17.85 17.8 17.8 1,833
10/09/2014 17.85 17.85 17.8 17.81 2,169
10/08/2014 17.85 17.85 17.8 17.8 504
10/07/2014 17.75 17.75 17.75 17.75 201
10/06/2014 17.76 17.81 17.7 17.81 823
10/03/2014 17.58 17.84 17.58 17.61 16,954
10/02/2014 17.88 18 17.63 17.635 6,736
10/01/2014 17.61 17.94 17.6 17.8899 8,840
09/30/2014 17.64 17.7 17.62 17.66 1,286
09/29/2014 17.61 17.672 17.6 17.64 2,579
09/26/2014 17.62 17.7 17.62 17.7 617
09/25/2014 17.6 17.96 17.6 17.96 1,128
09/24/2014 17.99 17.99 17.99 17.99 203
09/23/2014 17.73 17.76 17.6 17.63 4,001
09/22/2014 18.1 18.1 17.6801 18 1,496
09/19/2014 17.99 18.1 17.975 18.1 8,349
09/18/2014 17.9 18 17.74 17.99 6,216
09/17/2014 17.9 18.05 17.8 18.05 13,506
09/16/2014 17.75 18.05 17.74 18 4,865
09/15/2014 17.62 17.93 17.53 17.91 3,888
09/12/2014 17.77 17.77 17.5 17.515 9,010
09/11/2014 17.72 17.86 17.68 17.76 4,588
09/10/2014 17.64 17.68 17.63 17.68 5,418
09/09/2014 17.56 17.6101 17.51 17.6101 5,713
09/08/2014 17.58 17.6144 17.5 17.6144 2,625
09/05/2014 17.6325 17.6325 17.575 17.575 479
09/04/2014 17.56 17.6399 17.56 17.56 2,035
09/03/2014 17.65 17.65 17.51 17.6199 2,444
09/02/2014 17.63 17.65 17.46 17.65 5,128
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
*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?