QCRH

Historical Stock Prices

$17.87
*  
0.33
1.81%
Get QCRH Alerts
*Delayed - data as of Dec. 19, 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

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

Results for: 1 Year, From 19-DEC-2013 TO 19-DEC-2014

Date Open High Low Close / Last Volume
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
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
05/28/2014 17.15 17.16 17.1 17.16 5,344
05/27/2014 17.203 17.203 17.1 17.16 7,875
05/23/2014 17.1208 17.22 17.1208 17.22 1,852
05/22/2014 17.1 17.14 17.1 17.11 4,787
05/21/2014 17.2 17.2 17.1 17.14 5,344
05/20/2014 17.1 17.25 17.1 17.18 12,107
05/19/2014 17.11 17.19 17.1 17.19 1,904
05/16/2014 17.126 17.159 17.1 17.1 4,800
05/15/2014 17.1 17.179 17.1 17.12 7,203
05/14/2014 17.13 17.13 17.1 17.1 3,707
05/13/2014 17.18 17.24 17.13 17.13 4,333
05/12/2014 17.13 17.229 17.13 17.13 1,560
05/09/2014 17.135 17.135 17.12 17.12 711
05/08/2014 17.13 17.21 17.13 17.13 1,541
05/07/2014 17.19 17.19 17.11 17.15 5,065
05/06/2014 17.11 17.19 17.1 17.1 5,944
05/05/2014 17.1 17.24 17.1 17.13 6,420
05/02/2014 17.11 17.19 17.102 17.12 5,132
05/01/2014 17.17 17.2 17.1 17.12 7,105
04/30/2014 17.2 17.29 17.1 17.29 45,381
04/29/2014 17.3 17.48 17.17 17.23 14,144
04/28/2014 17.3 17.3 17.129 17.3 15,732
04/25/2014 17.06 17.96 17.01 17.3 72,269
04/24/2014 17.1 17.1001 17.0501 17.1 1,771
04/23/2014 17.1 17.1 17.1 17.1 2,467
04/22/2014 17.1 17.1 17.03 17.05 5,691
04/21/2014 17.07 17.21 17.05 17.2 6,992
04/17/2014 17 17.19 17 17.16 10,792
04/16/2014 17.1 17.1 17 17 4,208
04/15/2014 17.06 17.18 17.03 17.03 1,795
04/14/2014 17.12 17.2 17 17.02 8,751
04/11/2014 17.21 17.21 17.06 17.06 701
04/10/2014 17.03 17.05 17.03 17.05 3,103
04/09/2014 17.05 17.18 17.03 17.03 5,578
04/08/2014 17.05 17.2 17.02 17.07 7,905
04/07/2014 17.2 17.2 17 17.05 4,522
04/04/2014 17.2 17.28 17.2 17.21 2,151
04/03/2014 17.08 17.2 17.03 17.18 4,094
04/02/2014 17.12 17.1932 17 17.15 13,391
04/01/2014 17.05 17.24 17 17.24 2,823
03/31/2014 17.17 17.22 17 17.16 44,267
03/28/2014 17.19 17.26 17.03 17.03 5,473
03/27/2014 17.3 17.3 17.23 17.29 2,548
03/26/2014 17.24 17.284 17.21 17.21 4,472
03/25/2014 17.29 17.3 17.23 17.3 8,487
03/24/2014 17.19 17.3 17.19 17.26 7,396
03/21/2014 17.19 17.35 17 17 47,995
03/20/2014 17.24 17.3 17.152 17.24 7,707
03/19/2014 17.18 17.3 17.081 17.21 11,811
03/18/2014 17.11 17.29 17.09 17.09 8,258
03/17/2014 17.15 17.15 17.01 17.01 6,179
03/14/2014 17.11 17.29 17.1 17.15 5,574
03/13/2014 17.3 17.3 17.13 17.13 4,269
03/12/2014 17.24 17.3 17.16 17.3 4,469
03/11/2014 17.3 17.38 17.24 17.3 26,636
03/10/2014 17.24 17.3 17.06 17.3 17,949
03/07/2014 17.22 17.3 17.2 17.3 2,217
03/06/2014 17.3 17.32 17.2 17.29 14,951
03/05/2014 17.2 17.3 17.2 17.3 3,161
03/04/2014 17.2 17.29 17 17.29 19,944
03/03/2014 17.26 17.3 17.11 17.2 13,838
02/28/2014 17.3 17.48 17.26 17.3 26,521
02/27/2014 17.23 17.3 17.23 17.29 11,604
02/26/2014 17.21 17.3 17.08 17.2 25,692
02/25/2014 17.19 17.3 17.1 17.3 10,299
02/24/2014 17.06 17.3 17 17.3 14,897
02/21/2014 17.25 17.25 17.15 17.15 43,692
02/20/2014 17.177 17.3 17.17 17.21 12,723
02/19/2014 17.16 17.3 17.15 17.24 19,253
02/18/2014 17.3 17.3 17.15 17.3 9,979
02/14/2014 17.1135 17.3 17.1135 17.3 14,342
02/13/2014 17.07 17.2 17.05 17.19 19,813
02/12/2014 17.1 17.2 17.06 17.06 4,285
02/11/2014 17.05 17.179 17.05 17.12 14,831
02/10/2014 17.09 17.1 17.02 17.09 8,753
02/07/2014 17.01 17.1 17.01 17.05 18,580
02/06/2014 17.12 17.12 17.02 17.1 25,905
02/05/2014 17.2 17.2 17.05 17.05 10,384
02/04/2014 17.1 17.15 17.05 17.15 6,868
02/03/2014 17.2 17.2 17.1 17.1 21,687
01/31/2014 17.17 17.29 17.14 17.28 13,913
01/30/2014 17.22 17.22 17.1 17.17 18,669
01/29/2014 17.17 17.25 17.1 17.25 12,565
01/28/2014 17.15 17.2 17.1 17.11 7,072
01/27/2014 17.05 17.08 17 17.01 8,050
01/24/2014 17.08 17.08 17 17 10,502
01/23/2014 17.16 17.16 17.04 17.05 5,789
01/22/2014 17.26 17.27 17.01 17.18 11,117
01/21/2014 17.28 17.33 17.05 17.26 17,784
01/17/2014 17.15 17.28 17.15 17.1971 4,470
01/16/2014 17.03 17.15 17 17.14 19,766
01/15/2014 17.05 17.05 16.99 17.01 60,175
01/14/2014 17.08 17.2596 17 17 25,954
01/13/2014 17.13 17.23 17.064 17.064 1,291
01/10/2014 17.23 17.23 17 17 3,858
01/09/2014 17.2 17.3 17 17.001 38,949
01/08/2014 17.38 17.38 17.021 17.11 9,098
01/07/2014 17.28 17.48 17.22 17.3 14,548
01/06/2014 17.28 17.28 17 17.28 17,601
01/03/2014 17.19 17.3 17.02 17.24 15,926
01/02/2014 17.2 17.25 17.02 17.02 17,927
12/31/2013 17.25 17.26 17.031 17.031 4,800
12/30/2013 17 17.79 16.98 17 11,159
12/27/2013 17.18 17.18 17 17 5,025
12/26/2013 17.31 17.31 17.08 17.08 12,194
12/24/2013 17.35 17.61 17.13 17.21 7,670
12/23/2013 17.053 17.3 17.01 17.25 19,871
12/20/2013 17.01 17.44 17 17.24 19,871
12/19/2013 17.09 17.455 17.0004 17.1 2,960
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?