QCCO - QC Holdings, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 20170.000.000.000.450.45-
Nov 20, 20170.440.450.420.450.4528,000
Nov 17, 20170.450.450.450.450.455,000
Nov 16, 20170.450.450.450.450.458,900
Nov 15, 20170.450.450.450.450.4510,100
Nov 14, 20170.450.520.450.520.524,400
Nov 13, 20170.420.460.420.460.4617,500
Nov 10, 20170.460.460.420.420.421,100
Nov 09, 20170.470.470.430.430.4310,100
Nov 08, 20170.450.470.430.430.4316,400
Nov 07, 20170.440.440.440.440.44-
Nov 06, 20170.440.440.440.440.443,400
Nov 03, 20170.440.440.440.440.44-
Nov 02, 20170.440.440.440.440.44800
Nov 01, 20170.440.440.440.440.44400
Oct 31, 20170.490.500.440.440.4414,000
Oct 30, 20170.460.460.460.460.461,500
Oct 27, 20170.510.510.510.510.51-
Oct 26, 20170.510.510.510.510.513,700
Oct 25, 20170.440.440.440.440.44-
Oct 24, 20170.440.440.440.440.44-
Oct 23, 20170.440.440.440.440.44400
Oct 20, 20170.440.440.440.440.441,300
Oct 19, 20170.440.440.440.440.44700
Oct 18, 20170.450.450.450.450.45-
Oct 17, 20170.440.450.440.450.4519,400
Oct 16, 20170.440.440.440.440.44-
Oct 13, 20170.440.480.440.440.442,700
Oct 12, 20170.440.440.440.440.44600
Oct 11, 20170.440.440.440.440.44-
Oct 10, 20170.440.440.440.440.443,000
Oct 09, 20170.500.500.500.500.50-
Oct 06, 20170.500.500.500.500.50-
Oct 05, 20170.500.500.500.500.50-
Oct 04, 20170.500.500.500.500.50-
Oct 03, 20170.460.500.420.500.509,000
Oct 02, 20170.420.480.420.480.481,000
Sep 29, 20170.420.420.420.420.42400
Sep 28, 20170.440.450.430.430.4357,400
Sep 27, 20170.440.440.440.440.44-
Sep 26, 20170.440.440.440.440.44300
Sep 25, 20170.440.440.440.440.44500
Sep 22, 20170.440.440.440.440.441,300
Sep 21, 20170.450.450.440.440.443,800
Sep 20, 20170.450.450.450.450.457,900
Sep 19, 20170.460.460.460.460.46-
Sep 18, 20170.460.460.460.460.46-
Sep 15, 20170.460.460.460.460.46-
Sep 14, 20170.480.480.430.460.4616,200
Sep 13, 20170.480.480.480.480.48200
Sep 12, 20170.510.510.510.510.51-
Sep 11, 20170.480.510.480.510.51200
Sep 08, 20170.480.480.480.480.48300
Sep 07, 20170.480.480.480.480.487,600
Sep 06, 20170.480.480.480.480.48-
Sep 05, 20170.480.480.480.480.48-
Sep 01, 20170.480.480.480.480.48-
Aug 31, 20170.480.480.480.480.48-
Aug 30, 20170.540.540.480.480.483,000
Aug 29, 20170.520.520.520.520.52-
Aug 28, 20170.490.520.490.520.528,700
Aug 25, 20170.450.450.450.450.455,400
Aug 24, 20170.450.450.450.450.45-
Aug 23, 20170.450.450.450.450.45-
Aug 22, 20170.450.450.450.450.458,500
Aug 21, 20170.450.490.450.450.45800
Aug 18, 20170.490.490.490.490.49-
Aug 17, 20170.490.490.490.490.497,500
Aug 16, 20170.490.490.490.490.492,500
Aug 15, 20170.470.490.450.490.4942,000
Aug 14, 20170.480.480.400.440.44115,200
Aug 11, 20170.480.480.480.480.48-
Aug 10, 20170.480.480.480.480.48-
Aug 09, 20170.480.480.480.480.485,500
Aug 08, 20170.490.490.490.490.494,000
Aug 07, 20170.550.570.510.510.5126,300
Aug 04, 20170.560.560.560.560.56100
Aug 03, 20170.560.560.560.560.56-
Aug 02, 20170.560.560.560.560.562,700
Aug 01, 20170.570.570.560.560.563,100
Jul 31, 20170.560.560.560.560.56-
Jul 28, 20170.560.560.560.560.565,200
Jul 27, 20170.600.600.600.600.60-
Jul 26, 20170.600.600.600.600.60-
Jul 25, 20170.600.600.600.600.60700
Jul 24, 20170.560.560.560.560.56-
Jul 21, 20170.560.560.560.560.56-
Jul 20, 20170.560.560.560.560.56-
Jul 19, 20170.560.560.560.560.56-
Jul 18, 20170.560.560.560.560.56-
Jul 17, 20170.560.560.560.560.561,000
Jul 14, 20170.600.600.600.600.60-
Jul 13, 20170.600.600.600.600.60-
Jul 12, 20170.560.600.560.600.609,300
Jul 11, 20170.560.580.560.580.583,100
Jul 10, 20170.610.610.610.610.61-
Jul 07, 20170.550.610.550.610.611,900
Jul 06, 20170.580.580.580.580.58200
Jul 05, 20170.610.610.610.610.61500
Jul 03, 20170.620.620.620.620.62-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...