13:05:43 EDT Mon 16 Sep 2019
Enter Symbol
or Name
USA
CA



Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-09-13QCARB15.3215.5615.0315.510.24446,1015,53412.0616.23
2019-09-12QCARB15.3515.3614.6315.27-0.08922,9616,20712.0616.24
2019-09-11QCARB15.8316.2015.2115.35-0.35959,9897,51412.0616.24
2019-09-10QCARB14.7116.0814.69515.700.881,323,2448,66615.4916.24
2019-09-09QCARB15.0715.8614.4314.82-0.262,035,42013,28414.0615.40
2019-09-06QCARB13.2416.0912.623915.082.153,562,00321,90215.2515.40
2019-09-05QCARB12.8313.1812.5212.930.19488,5624,66912.7313.24
2019-09-04QCARB12.4213.0012.4012.740.53801,2126,46012.2213.24
2019-09-03QCARB12.0012.2711.9012.210.161,064,9195,38311.3512.35
2019-09-02QCARB12.5612.5811.9212.05-0.490012.0012.20
2019-08-30QCARB12.5612.5811.9212.05-0.49491,7584,52912.0012.20
2019-08-29QCARB12.0312.7112.0312.540.59713,7954,90811.3514.82
2019-08-28QCARB12.5812.6511.8611.95-0.65900,8088,00811.5512.49
2019-08-27QCARB12.5512.8712.5412.600.151,167,1806,49011.2513.24
2019-08-26QCARB12.7613.0012.4112.45-0.19610,9494,59112.0012.87
2019-08-23QCARB13.3213.4112.5712.64-0.76557,1575,23612.0513.24
2019-08-22QCARB13.9314.0713.0813.40-0.53658,7566,13012.0113.49
2019-08-21QCARB14.0814.199513.6413.93-0.101,230,8487,15513.5519.93
2019-08-20QCARB14.1914.3613.93514.03-0.22675,4045,51713.5515.45
2019-08-19QCARB14.5814.996814.1414.25-0.23597,1286,24213.5314.36
2019-08-16QCARB15.2815.2814.2614.48-0.74740,7966,34314.0116.54
2019-08-15QCARB15.0515.3514.8215.220.15576,5233,33315.0615.48
2019-08-14QCARB15.2815.3914.831515.07-0.351,047,9435,80011.5415.48
2019-08-13QCARB15.7016.0115.4115.42-0.381,140,1174,99211.5415.48
2019-08-12QCARB15.8516.019915.7615.80-0.18723,2903,73111.5419.29
2019-08-09QCARB15.9216.0815.7215.98789,0433,11211.5416.90
2019-08-08QCARB16.1116.2615.9515.98-0.01427,2044,08511.5419.29
2019-08-07QCARB16.0216.13515.70515.99-0.24662,9115,53011.5417.00
2019-08-06QCARB16.9417.1116.0416.23-0.69858,5637,57916.1016.23
2019-08-05QCARB17.0317.2016.7816.92-0.45582,8826,14516.3519.29
2019-08-02QCARB17.6517.7917.3217.37-0.451,059,28110,68317.0219.29
2019-08-01QCARB18.0118.2217.5917.82-0.111,001,1657,94217.2018.15
2019-07-31QCARB18.4218.5517.7717.93-0.411,135,04610,07317.5019.29
2019-07-30QCARB18.2218.4818.1418.340.08977,7287,86917.2519.29
2019-07-29QCARB18.0018.4617.7518.260.252,841,15916,63618.1118.95
2019-07-26QCARB18.0818.5016.3018.01-5.897,267,07436,81317.9518.04
2019-07-25QCARB24.3124.7623.8223.90-0.37603,9695,06519.5519.78
2019-07-24QCARB23.8624.5123.8624.270.281,022,6296,73420.2026.46
2019-07-23QCARB24.5424.5623.9723.99-0.43273,8422,81220.2026.46
2019-07-22QCARB24.9225.0324.2224.42-0.42230,6602,86720.2026.48
2019-07-19QCARB25.0025.4824.6824.84-0.12467,2974,52020.2026.48
2019-07-18QCARB24.7625.5224.7624.960.06389,0323,25220.2026.48
2019-07-17QCARB24.2525.0024.2224.900.71316,1722,99920.2026.48
2019-07-16QCARB24.3824.4323.9524.19-0.20201,8352,51820.2026.48
2019-07-15QCARB24.8924.9124.3624.39-0.51170,5622,20120.2026.48
2019-07-12QCARB25.1625.2024.4024.90-0.30304,1582,41924.5026.48
2019-07-11QCARB25.3325.5524.9325.20-0.02174,6572,44724.5026.48
2019-07-10QCARB24.8125.3124.7025.220.50209,9572,25424.5026.48
2019-07-09QCARB24.9925.36524.6724.72-0.36273,4622,03420.2026.48
2019-07-08QCARB25.4125.4624.8025.08-0.44212,8792,37325.0626.48
2019-07-05QCARB25.3425.6725.050325.52179,3222,23120.2027.00
2019-07-04QCARB25.5725.6725.2425.520.050020.2027.00
2019-07-03QCARB25.5725.6725.2425.520.05150,0521,45620.2027.00
2019-07-02QCARB26.2626.3825.2625.47-0.80352,6954,01420.2025.48
2019-07-01QCARB25.1926.5324.8826.270.23827,9743,57025.0527.00
2019-06-28QCARB25.9126.1225.7026.040.17745,2024,40120.2026.98
2019-06-27QCARB25.8325.9725.268725.870.12312,2033,24020.2027.00
2019-06-26QCARB25.7526.0325.4425.750.08448,4185,62620.2027.00
2019-06-25QCARB25.3926.0025.3225.670.25751,2735,11220.2027.00
2019-06-24QCARB24.8225.4724.7525.420.64361,7873,93320.2027.00
2019-06-21QCARB24.7825.2524.4424.78-0.101,209,3144,36024.2027.00
2019-06-20QCARB25.5025.7324.6524.88-0.31345,1633,81220.2027.00
2019-06-19QCARB24.8525.7424.1925.191.59734,0485,33320.2025.75
2019-06-18QCARB24.0524.4023.59523.60-0.21233,1722,15320.2025.00
2019-06-17QCARB23.6024.1523.6023.810.24262,5133,29323.7925.00