QCRH

Historical Stock Prices

$17.18
*  
0.01
0.06%
Get QCRH Alerts
*Delayed - data as of Jul. 25, 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: 1 Year, From 25-JUL-2013 TO 25-JUL-2014

Date Open High Low Close / Last Volume
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
12/18/2013 17.2 17.31 17 17.028 11,291
12/17/2013 17.6 18.11 17.28 17.4 23,470
12/16/2013 17.7 17.89 17.6 17.87 1,575
12/13/2013 17.73 17.84 17.601 17.601 6,246
12/12/2013 18.01 18.0241 17.8 17.8 12,873
12/11/2013 18.19 18.19 18.01 18.05 9,881
12/10/2013 17.96 18.1 17.96 18.1 2,511
12/09/2013 18.07 18.0999 17.95 17.95 2,877
12/06/2013 17.95 18.05 17.9 18 7,543
12/05/2013 17.91 17.91 17.91 17.91 550
12/04/2013 18.1 18.1 17.9 17.9 1,443
12/03/2013 18 18.1 17.95 18.1 5,627
12/02/2013 18.1 18.1 17.95 18 21,300
11/29/2013 18.04 18.0899 17.905 17.905 650
11/27/2013 18.09 18.09 17.91 18 7,034
11/26/2013 17.8 17.81 17.8 17.8 1,662
11/25/2013 18 18.1 17.9 18 10,166
11/22/2013 17.81 17.81 17.81 17.81 100
11/21/2013 17.87 18.2 17.8 17.8 22,432
11/20/2013 17.9 17.91 17.82 17.9 16,542
11/19/2013 17.7035 17.92 17.7035 17.7255 2,935
11/18/2013 17.87 17.95 17.87 17.87 950
11/15/2013 17.7 17.92 17.7 17.92 1,006
11/14/2013 17.8 18 17.8 18 11,171
11/13/2013 17.73 17.84 17.725 17.84 650
11/12/2013 17.65 17.8 17.65 17.8 1,814
11/11/2013 17.81 17.81 17.8 17.8 811
11/08/2013 17.649 17.85 17.5 17.7 11,531
11/07/2013 17.54 17.63 17.54 17.63 1,157
11/06/2013 17.54 17.73 17.41 17.5 13,943
11/05/2013 17.11 17.46 17.11 17.46 6,327
11/04/2013 17.3 17.6 17.0001 17.01 7,766
11/01/2013 17.35 17.35 17.27 17.27 636
10/31/2013 17.3 17.3 17.3 17.3 00
10/30/2013 17.66 17.66 17 17.3 17,369
10/29/2013 17.68 17.68 17.64 17.64 2,120
10/28/2013 17.65 18 17.57 17.59 12,133
10/25/2013 17.8799 17.8799 17.4565 17.5 8,247
10/24/2013 17.25 17.62 17.25 17.45 17,628
10/23/2013 17.54 17.54 17.02 17.3 8,520
10/22/2013 17.25 17.4799 17.25 17.4599 1,373
10/21/2013 16.59 17.26 16.59 17.23 10,378
10/18/2013 16.3101 16.98 16.3101 16.98 8,413
10/17/2013 16.25 16.61 16.25 16.53 11,251
10/16/2013 16.28 16.35 16.17 16.35 8,500
10/15/2013 16.17 16.17 16.17 16.17 401
10/14/2013 16.35 16.35 16.16 16.3 6,653
10/11/2013 16.15 16.4999 16.15 16.3 1,923
10/10/2013 16.04 16.31 16 16.16 12,962
10/09/2013 15.83 16.04 15.68 16.03 14,004
10/08/2013 15.73 15.89 15.7 15.75 1,450
10/07/2013 15.6502 15.9 15.6502 15.9 1,187
10/04/2013 15.891 15.9 15.67 15.9 2,553
10/03/2013 15.72 15.72 15.69 15.69 300
10/02/2013 15.68 15.71 15.68 15.71 620
10/01/2013 15.77 15.9 15.77 15.9 1,311
09/30/2013 15.65 15.9 15.65 15.89 4,952
09/27/2013 15.9899 15.9899 15.75 15.76 5,243
09/26/2013 15.81 15.81 15.7 15.79 7,071
09/25/2013 15.7 15.9 15.7 15.8 8,513
09/24/2013 15.9 15.95 15.75 15.95 2,900
09/23/2013 15.66 15.97 15.66 15.97 3,165
09/20/2013 15.8 15.8 15.65 15.65 5,027
09/19/2013 15.76 15.94 15.76 15.78 1,400
09/18/2013 16 16 15.75 15.81 13,729
09/17/2013 15.79 15.98 15.79 15.95 4,059
09/16/2013 15.95 15.95 15.79 15.79 1,375
09/13/2013 15.85 15.95 15.85 15.95 950
09/12/2013 15.9 16 15.9 15.9001 872
09/11/2013 15.95 15.95 15.95 15.95 100
09/10/2013 15.86 15.9999 15.7965 15.96 6,916
09/09/2013 16 16 15.94 16 2,784
09/06/2013 16 16.05 15.97 15.97 2,409
09/05/2013 16 16 15.95 15.97 2,330
09/04/2013 16 16 15.94 16 1,570
09/03/2013 15.96 16.05 15.85 15.871 16,006
08/30/2013 15.93 15.93 15.8501 15.8501 200
08/29/2013 15.7 15.83 15.7 15.83 4,500
08/28/2013 15.7 15.79 15.7 15.79 700
08/27/2013 15.85 15.86 15.7 15.85 6,935
08/26/2013 15.86 15.989 15.85 15.98 1,296
08/23/2013 15.79 15.95 15.79 15.8764 2,115
08/22/2013 15.62 15.62 15.62 15.62 300
08/21/2013 15.66 15.66 15.66 15.66 00
08/20/2013 15.66 15.66 15.66 15.66 100
08/19/2013 15.73 16.08 15.73 15.91 877
08/16/2013 15.6125 16.12 15.6125 15.69 2,400
08/15/2013 15.5 16 15.5 16 2,030
08/14/2013 16.06 16.0985 15.79 15.88 2,762
08/13/2013 15.76 16.12 15.76 16.12 610
08/12/2013 16.15 16.15 16.1199 16.1199 300
08/09/2013 15.67 16.2 15.67 16.191 1,400
08/08/2013 15.54 16.032 15.54 15.59 600
08/07/2013 16 16.03 15.67 15.67 7,065
08/06/2013 15.36 15.75 15.25 15.75 2,121
08/05/2013 15.82 15.82 15.4 15.4 500
08/02/2013 15.82 15.83 15.61 15.61 1,232
08/01/2013 15.6 16.21 15.6 16.21 446
07/31/2013 15.5001 15.65 15.5001 15.65 4,309
07/30/2013 15.81 15.81 15.75 15.75 236
07/29/2013 16.01 16.01 16.01 16.01 100
07/26/2013 16.0999 16.0999 15.97 16 2,224
07/25/2013 16.13 16.13 15.83 15.83 2,900
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?