Quantcast

Quality Care Properties, Inc. Common Stock Historical Stock Prices

QCP 
$21.11
*  
0.22
1.05%
Get QCP Alerts
*Delayed - data as of May 23, 2018 11:06 ET  -  Find a broker to begin trading QCP now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    QCP Real Time
 
 
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: 3 Month, From 22-FEB-2018 TO 22-MAY-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.
11:06 20.97 21.15 20.95 21.11 42,387
05/22/2018 21.05 21.155 20.89 20.89 298,009
05/21/2018 21 21.35 20.93 21.02 307,068
05/18/2018 21 21.07 20.94 20.99 383,266
05/17/2018 21 21.12 20.9 20.92 2,264,904
05/16/2018 20.99 21.13 20.91 21 567,530
05/15/2018 21 21.08 20.75 20.98 498,812
05/14/2018 21.03 21.19 20.95 20.98 597,121
05/11/2018 21.09 21.22 20.96 20.99 482,145
05/10/2018 21.36 21.45 20.9 21.15 657,286
05/09/2018 21.44 21.64 21.12 21.28 602,945
05/08/2018 21.73 21.75 21.3 21.43 668,779
05/07/2018 21.85 21.99 21.72 21.79 580,036
05/04/2018 21.7 22 21.7 21.79 758,792
05/03/2018 21.65 21.99 21.37 21.77 950,730
05/02/2018 21.95 22.04 21.67 21.73 713,306
05/01/2018 21.94 22.19 21.6 21.88 952,002
04/30/2018 22.2 22.6 21.95 21.97 822,380
04/27/2018 21.58 22.25 21.58 22.1 1,971,967
04/26/2018 20.9 22.1 20.9 21.69 6,841,778
04/25/2018 20.83 22.91 19.6605 22.7 2,247,423
04/24/2018 20.58 20.95 20.58 20.8 315,590
04/23/2018 20.57 20.77 20.45 20.56 305,940
04/20/2018 20.83 21 20.51 20.53 253,574
04/19/2018 20.88 21.15 20.63 20.92 423,148
04/18/2018 20.4 20.88 20.38 20.82 441,654
04/17/2018 20.19 20.54 20.03 20.37 387,025
04/16/2018 19.94 20.26 19.82 20.13 588,083
04/13/2018 19.96 19.96 19.69 19.8 381,587
04/12/2018 20.01 20.13 19.68 19.86 408,065
04/11/2018 19.86 20.22 19.7948 19.89 608,936
04/10/2018 20.12 20.12 19.69 19.86 691,519
04/09/2018 19.97 20.03 19.7 19.81 399,870
04/06/2018 19.53 19.98 19.53 19.81 358,755
04/05/2018 19.44 19.5847 19.34 19.52 330,707
04/04/2018 19.21 19.64 19.06 19.44 662,235
04/03/2018 19.52 19.64 19.245 19.39 507,407
04/02/2018 19.4 19.9 19.32 19.5 743,115
03/29/2018 19.69 19.75 19.2 19.43 819,003
03/28/2018 18.88 19.58 18.88 19.55 364,092
03/27/2018 18.92 19.17 18.55 18.94 464,223
03/26/2018 18.91 18.93 18.43 18.92 546,268
03/23/2018 19.12 19.23 18.53 18.59 683,719
03/22/2018 19.23 19.57 19.13 19.16 521,205
03/21/2018 18.8 19.32 18.72 19.3 611,119
03/20/2018 19.35 19.39 18.65 18.85 787,842
03/19/2018 19.66 19.74 19.18 19.37 965,576
03/16/2018 19.79 20.17 19.46 19.63 1,587,897
03/15/2018 19.5 19.86 19.3001 19.83 1,000,834
03/14/2018 18.91 19.7 18.82 19.47 1,360,248
03/13/2018 18.79 18.93 18.18 18.88 870,750
03/12/2018 17.98 18.76 17.95 18.76 1,042,249
03/09/2018 16.63 18.15 16.49 17.95 2,277,931
03/08/2018 17.42 17.42 16.59 16.66 674,512
03/07/2018 16.9 17.73 16.9 17.35 1,046,223
03/06/2018 17.02 17.19 16.74 16.96 1,174,865
03/05/2018 16.08 17.21 15.75 17 2,895,283
03/02/2018 13.8 16.42 13.45 16.26 6,900,340
03/01/2018 12.32 12.71 12.3156 12.6 745,407
02/28/2018 12.53 12.6 12.28 12.39 859,658
02/27/2018 12.75 12.83 12.445 12.48 536,818
02/26/2018 12.77 12.8 12.64 12.7 395,691
02/23/2018 12.72 12.77 12.5 12.72 261,948
02/22/2018 12.59 12.87 12.53 12.62 301,601
*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