Quantcast

Historical Stock Prices

PCQ 
$14.95
*  
0.0299
0.2%
Get PCQ Alerts
*Delayed - data as of Oct. 19, 2018  -  Find a broker to begin trading PCQ now
Exchange:NYSE

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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-JUL-2018 TO 19-OCT-2018

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.
10/19/2018 14.99 15.0459 14.9 14.95 45,799
10/18/2018 15.06 15.06 14.95 14.9799 55,247
10/17/2018 14.93 14.99 14.86 14.93 41,606
10/16/2018 14.84 14.97 14.83 14.9 43,517
10/15/2018 14.93 14.9977 14.76 14.9 101,004
10/12/2018 14.89 14.93 14.76 14.93 104,215
10/11/2018 15.26 15.26 14.35 14.66 214,985
10/10/2018 15.19 15.4333 15 15.1 97,178
10/09/2018 15.11 15.2799 15.11 15.1772 127,429
10/08/2018 15.83 15.83 14.87 15.21 151,661
10/05/2018 15.91 16.0696 15.77 15.81 45,540
10/04/2018 16.04 16.06 15.88 15.94 57,114
10/03/2018 16.08 16.1 15.8701 16.07 31,979
10/02/2018 16.11 16.4 16.075 16.1 39,491
10/01/2018 16.06 16.21 15.83 16.11 55,007
09/28/2018 15.98 16.0624 15.87 15.93 87,590
09/27/2018 16.41 16.41 16 16 34,097
09/26/2018 16.24 16.24 15.9455 16.13 59,208
09/25/2018 16.12 16.42 16.07 16.35 26,555
09/24/2018 16.05 16.22 16.0372 16.12 63,586
09/21/2018 16.21 16.2911 16.01 16.06 70,349
09/20/2018 16.38 16.3972 16.22 16.22 68,648
09/19/2018 16.5 16.5137 16.35 16.35 41,408
09/18/2018 16.48 16.63 16.48 16.51 55,289
09/17/2018 16.77 16.8117 16.61 16.61 47,202
09/14/2018 16.95 16.95 16.78 16.81 32,776
09/13/2018 16.88 17.05 16.88 16.95 16,508
09/12/2018 17.03 17.03 16.92 16.95 35,016
09/11/2018 17.12 17.12 17 17 38,688
09/10/2018 16.91 17.28 16.9 17.13 121,103
09/07/2018 17.03 17.09 16.9284 17.02 19,887
09/06/2018 16.94 17.1 16.9 17.09 39,340
09/05/2018 16.81 17.06 16.81 16.975 68,404
09/04/2018 16.96 16.97 16.86 16.86 25,503
08/31/2018 16.92 16.9608 16.9 16.9 64,230
08/30/2018 16.97 17.0182 16.9342 16.996 26,434
08/29/2018 16.97 17.038 16.92 16.98 43,465
08/28/2018 16.955 17.05 16.911 17 30,825
08/27/2018 17.12 17.12 16.9 16.95 32,250
08/24/2018 17.03 17.12 16.985 17.095 15,731
08/23/2018 17 17.03 17 17.03 13,454
08/22/2018 16.88 17.09 16.87 17.09 20,413
08/21/2018 16.89 16.9369 16.85 16.89 25,729
08/20/2018 16.87 16.939 16.87 16.9 37,698
08/17/2018 16.98 17.11 16.92 16.93 15,197
08/16/2018 16.94 17 16.9354 16.991 23,730
08/15/2018 17.1 17.11 16.96 16.99 75,553
08/14/2018 17.23 17.23 16.96 17.1 26,276
08/13/2018 17 17.24 16.86 17.24 55,857
08/10/2018 17.2 17.2 17 17.01 34,756
08/09/2018 17.11 17.28 17.11 17.28 54,120
08/08/2018 16.98 17.16 16.98 17.15 25,132
08/07/2018 16.99 17.25 16.97 16.97 71,961
08/06/2018 16.87 17.04 16.86 17.04 26,308
08/03/2018 16.9 16.9447 16.84 16.9 28,325
08/02/2018 17.01 17.01 16.8601 16.9 31,041
08/01/2018 16.87 16.9001 16.81 16.86 42,461
07/31/2018 16.93 16.95 16.81 16.9 23,799
07/30/2018 16.99 16.99 16.88 16.93 36,184
07/27/2018 17.15 17.15 16.92 16.92 42,142
07/26/2018 17.05 17.05 17 17 23,850
07/25/2018 17.02 17.11 17.02 17.04 13,697
07/24/2018 17.16 17.16 17.03 17.03 25,568
07/23/2018 17.17 17.21 17.1332 17.15 21,389
07/20/2018 17.12 17.17 17.1 17.13 29,574
07/19/2018 17.15 17.18 17.1 17.15 75,251
*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?

Smart Portfolio