Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
QCRH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 14 2024 | 58.69 | 0.31 | 0.53% | 59.08 | 59.08 | 58.58 | 32,777 |
| May 13 2024 | 58.38 | -0.83 | -1.40% | 59.79 | 59.79 | 58.21 | 30,851 |
| May 10 2024 | 59.21 | -0.18 | -0.30% | 59.31 | 59.51 | 58.96 | 22,747 |
| May 09 2024 | 59.39 | 0.74 | 1.26% | 58.68 | 59.57 | 58.55 | 47,715 |
| May 08 2024 | 58.65 | 0.60 | 1.03% | 57.50 | 58.79 | 57.4283 | 24,952 |
| May 07 2024 | 58.05 | 0.11 | 0.19% | 58.05 | 58.725 | 58.03 | 51,582 |
| May 06 2024 | 57.94 | 0.65 | 1.13% | 57.88 | 58.315 | 57.54 | 24,199 |
| May 03 2024 | 57.29 | 0.29 | 0.51% | 57.94 | 57.94 | 57.20 | 33,585 |
| May 02 2024 | 57.00 | 0.61 | 1.08% | 56.87 | 57.50 | 56.66 | 67,400 |
| May 01 2024 | 56.39 | 1.43 | 2.60% | 55.26 | 56.94 | 55.26 | 62,968 |
| Apr 30 2024 | 54.96 | -0.54 | -0.97% | 54.80 | 55.555 | 54.80 | 41,820 |
| Apr 29 2024 | 55.50 | -0.71 | -1.26% | 56.29 | 56.5399 | 55.32 | 55,810 |
| Apr 26 2024 | 56.21 | -1.33 | -2.31% | 57.14 | 57.955 | 56.01 | 89,785 |
| Apr 25 2024 | 57.54 | -1.03 | -1.76% | 57.40 | 57.62 | 56.78 | 68,210 |
| Apr 24 2024 | 58.57 | 0.21 | 0.36% | 56.75 | 58.64 | 55.97 | 83,785 |
| Apr 23 2024 | 58.36 | 0.59 | 1.02% | 57.67 | 58.71 | 57.67 | 27,763 |
| Apr 22 2024 | 57.77 | 0.41 | 0.71% | 57.28 | 58.04 | 56.90 | 44,056 |
| Apr 19 2024 | 57.36 | 1.95 | 3.52% | 55.12 | 57.39 | 55.12 | 66,214 |
| Apr 18 2024 | 55.41 | 0.73 | 1.34% | 54.75 | 55.73 | 54.75 | 54,433 |
| Apr 17 2024 | 54.68 | -0.20 | -0.36% | 55.21 | 55.505 | 54.55 | 36,156 |
| Apr 16 2024 | 54.88 | -0.58 | -1.05% | 55.05 | 55.08 | 54.37 | 29,920 |
| Apr 15 2024 | 55.46 | -0.62 | -1.11% | 56.39 | 56.84 | 54.91 | 42,901 |
| Apr 12 2024 | 56.08 | 0.01 | 0.02% | 55.76 | 56.13 | 55.12 | 43,279 |
| Apr 11 2024 | 56.07 | 0.46 | 0.83% | 55.71 | 56.21 | 54.87 | 52,174 |
| Apr 10 2024 | 55.61 | -3.00 | -5.12% | 56.38 | 56.76 | 54.83 | 61,810 |
| Apr 09 2024 | 58.61 | 0.02 | 0.03% | 58.55 | 58.86 | 58.20 | 26,465 |
| Apr 08 2024 | 58.59 | 1.12 | 1.95% | 58.01 | 58.60 | 58.01 | 34,848 |
| Apr 05 2024 | 57.47 | 0.05 | 0.09% | 57.44 | 58.075 | 57.29 | 57,786 |
| Apr 04 2024 | 57.42 | -0.43 | -0.74% | 58.66 | 58.97 | 57.31 | 36,705 |
| Apr 03 2024 | 57.85 | -0.40 | -0.69% | 57.81 | 58.74 | 57.775 | 44,409 |
| Apr 02 2024 | 58.25 | -0.87 | -1.47% | 58.70 | 58.89 | 57.80 | 48,735 |
| Apr 01 2024 | 59.12 | -1.62 | -2.67% | 60.52 | 60.52 | 58.905 | 47,982 |
| Mar 28 2024 | 60.74 | 1.10 | 1.84% | 59.63 | 61.07 | 59.60 | 126,369 |
| Mar 27 2024 | 59.64 | 1.95 | 3.38% | 57.98 | 59.84 | 57.70 | 56,952 |
| Mar 26 2024 | 57.69 | 0.44 | 0.77% | 57.63 | 58.10 | 57.18 | 52,409 |
| Mar 25 2024 | 57.25 | -0.02 | -0.03% | 57.46 | 57.96 | 56.995 | 26,517 |
| Mar 22 2024 | 57.27 | -1.12 | -1.92% | 58.57 | 58.57 | 57.11 | 37,556 |
| Mar 21 2024 | 58.39 | 0.01 | 0.02% | 58.37 | 58.79 | 57.845 | 69,704 |
| Mar 20 2024 | 58.38 | 2.29 | 4.08% | 55.79 | 58.765 | 55.535 | 105,192 |
| Mar 19 2024 | 56.09 | 1.03 | 1.87% | 55.06 | 56.35 | 54.46 | 95,181 |
| Mar 18 2024 | 55.06 | -0.95 | -1.70% | 55.94 | 56.18 | 55.04 | 47,502 |
| Mar 15 2024 | 56.01 | 0.04 | 0.07% | 55.65 | 56.89 | 55.65 | 132,730 |
| Mar 14 2024 | 55.97 | -0.64 | -1.13% | 56.58 | 56.60 | 55.535 | 60,511 |
| Mar 13 2024 | 56.61 | -0.26 | -0.46% | 56.61 | 57.28 | 56.52 | 30,003 |
| Mar 12 2024 | 56.87 | -0.26 | -0.46% | 56.89 | 57.41 | 56.04 | 37,929 |
| Mar 11 2024 | 57.13 | -0.47 | -0.82% | 57.41 | 57.50 | 56.67 | 29,210 |
| Mar 08 2024 | 57.60 | 0.42 | 0.73% | 58.08 | 58.47 | 57.23 | 42,276 |
| Mar 07 2024 | 57.18 | -0.14 | -0.24% | 57.61 | 58.12 | 56.77 | 56,345 |
| Mar 06 2024 | 57.32 | -0.31 | -0.54% | 57.53 | 58.34 | 56.42 | 113,703 |
| Mar 05 2024 | 57.63 | 0.73 | 1.28% | 57.04 | 57.99 | 56.40 | 89,072 |
| Mar 04 2024 | 56.90 | 0.11 | 0.19% | 57.11 | 58.29 | 56.68 | 67,898 |
| Mar 01 2024 | 56.79 | -0.21 | -0.37% | 56.98 | 57.53 | 55.615 | 83,044 |
| Feb 29 2024 | 57.00 | 0.75 | 1.33% | 57.30 | 57.80 | 56.29 | 77,851 |
| Feb 28 2024 | 56.25 | -0.25 | -0.44% | 56.36 | 56.69 | 55.825 | 61,701 |
| Feb 27 2024 | 56.50 | -0.31 | -0.55% | 56.99 | 57.67 | 56.31 | 37,153 |
| Feb 26 2024 | 56.81 | -0.74 | -1.29% | 57.08 | 58.025 | 56.2496 | 41,823 |
| Feb 23 2024 | 57.55 | 1.13 | 2.00% | 56.30 | 58.07 | 55.63 | 52,198 |
| Feb 22 2024 | 56.42 | -0.04 | -0.07% | 56.31 | 56.96 | 55.80 | 34,496 |
| Feb 21 2024 | 56.46 | 0.07 | 0.12% | 56.04 | 56.73 | 55.405 | 41,617 |
| Feb 20 2024 | 56.39 | -0.60 | -1.05% | 56.27 | 57.08 | 56.27 | 27,197 |
| Feb 16 2024 | 56.99 | -1.34 | -2.30% | 57.74 | 58.25 | 56.855 | 35,361 |
| Feb 15 2024 | 58.33 | 2.49 | 4.46% | 56.33 | 58.58 | 56.33 | 65,388 |
