Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

QC Holdings, Inc. (QCCO)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.5800+0.0300 (+5.45%)
At close: 09:34AM EDT
Advertisement
Advertisement
Time Period:
Sep 28, 2021 - Sep 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 28, 20220.58000.58000.58000.58000.5800500
Sep 27, 20220.55000.55000.55000.55000.5500-
Sep 26, 20220.55000.55000.55000.55000.5500-
Sep 23, 20220.55000.55000.55000.55000.5500-
Sep 22, 20220.55000.55000.55000.55000.550017,000
Sep 21, 20220.54000.54000.54000.54000.5400-
Sep 20, 20220.54000.54000.54000.54000.5400-
Sep 19, 20220.54000.54000.54000.54000.5400-
Sep 16, 20220.54000.54000.54000.54000.5400-
Sep 15, 20220.54000.54000.54000.54000.5400-
Sep 14, 20220.54000.54000.54000.54000.54001,000
Sep 13, 20220.55000.55000.55000.55000.5500-
Sep 12, 20220.55000.55000.55000.55000.5500-
Sep 09, 20220.58000.58000.51000.55000.550069,400
Sep 08, 20220.60000.60000.60000.60000.6000-
Sep 07, 20220.62000.62000.60000.60000.60004,500
Sep 06, 20220.68000.68000.68000.68000.6800-
Sep 02, 20220.68000.68000.68000.68000.6800-
Sep 01, 20220.68000.68000.68000.68000.6800-
Aug 31, 20220.68000.68000.68000.68000.6800500
Aug 30, 20220.60000.60000.60000.60000.6000200
Aug 29, 20220.63000.63000.58000.58000.58002,500
Aug 26, 20220.55000.55000.55000.55000.5500-
Aug 25, 20220.55000.55000.55000.55000.5500-
Aug 24, 20220.54000.56000.54000.55000.550023,600
Aug 23, 20220.46000.49000.46000.49000.490044,000
Aug 22, 20220.44000.44000.44000.44000.4400-
Aug 19, 20220.44000.44000.44000.44000.4400-
Aug 18, 20220.44000.44000.44000.44000.4400-
Aug 17, 20220.44000.44000.44000.44000.4400-
Aug 16, 20220.44000.44000.44000.44000.4400-
Aug 15, 20220.44000.44000.44000.44000.44005,500
Aug 12, 20220.44000.44000.44000.44000.440016,400
Aug 11, 20220.44000.44000.44000.44000.4400-
Aug 10, 20220.44000.44000.44000.44000.4400500
Aug 09, 20220.44000.44000.44000.44000.4400-
Aug 08, 20220.45000.45000.44000.44000.440016,100
Aug 05, 20220.44000.44000.44000.44000.4400-
Aug 04, 20220.44000.44000.44000.44000.4400-
Aug 03, 20220.44000.44000.44000.44000.4400100
Aug 02, 20220.46000.46000.46000.46000.4600-
Aug 01, 20220.46000.46000.46000.46000.46001,000
Jul 29, 20220.46000.46000.46000.46000.4600-
Jul 28, 20220.46000.46000.46000.46000.4600-
Jul 27, 20220.46000.46000.46000.46000.4600-
Jul 26, 20220.46000.46000.46000.46000.4600-
Jul 25, 20220.46000.46000.46000.46000.4600200
Jul 22, 20220.45000.45000.45000.45000.4500-
Jul 21, 20220.45000.45000.45000.45000.4500-
Jul 20, 20220.45000.45000.45000.45000.4500200
Jul 19, 20220.44000.44000.44000.44000.4400-
Jul 18, 20220.44000.44000.44000.44000.4400400
Jul 15, 20220.45000.45000.45000.45000.4500-
Jul 14, 20220.45000.45000.45000.45000.4500-
Jul 13, 20220.45000.45000.45000.45000.450010,000
Jul 12, 20220.43000.43000.43000.43000.4300-
Jul 11, 20220.43000.43000.43000.43000.43001,000
Jul 08, 20220.45000.45000.45000.45000.4500-
Jul 07, 20220.45000.45000.45000.45000.4500-
Jul 06, 20220.45000.45000.45000.45000.45005,000
Jul 05, 20220.48000.48000.48000.48000.480010,000
Jul 01, 20220.46000.46000.46000.46000.46001,000
Jun 30, 20220.44000.44000.44000.44000.4400-
Jun 29, 20220.44000.44000.44000.44000.4400-
Jun 28, 20220.44000.44000.44000.44000.4400-
Jun 27, 20220.44000.44000.44000.44000.4400-
Jun 24, 20220.44000.44000.44000.44000.44005,400
Jun 23, 20220.43000.43000.43000.43000.43007,500
Jun 22, 20220.45000.45000.44000.44000.440010,000
Jun 21, 20220.45000.45000.45000.45000.45005,000
Jun 17, 20220.45000.45000.45000.45000.45007,800
Jun 16, 20220.48000.48000.45000.45000.45008,000
Jun 15, 20220.52000.52000.52000.52000.5200-
Jun 14, 20220.51000.54000.51000.52000.520017,500
Jun 13, 20220.53000.53000.51000.52000.520019,600
Jun 10, 20220.52000.52000.52000.52000.5200400
Jun 09, 20220.58000.58000.58000.58000.5800-
Jun 08, 20220.58000.58000.58000.58000.5800-
Jun 07, 20220.58000.58000.58000.58000.58003,000
Jun 06, 20220.58000.58000.58000.58000.5800-
Jun 03, 20220.55000.58000.55000.58000.58003,000
Jun 02, 20220.56000.56000.52000.53000.530021,000
Jun 01, 20220.65000.65000.60000.60000.600013,000
May 31, 20220.67000.70000.62000.65000.650041,200
May 27, 20220.54000.62000.52000.57000.570016,700
May 26, 20220.47000.47000.47000.47000.47002,300
May 25, 20220.46000.46000.46000.46000.4600-
May 24, 20220.46000.46000.46000.46000.4600-
May 23, 20220.46000.46000.46000.46000.4600-
May 20, 20220.53000.53000.46000.46000.4600300
May 19, 20220.55000.55000.48000.48000.480021,000
May 18, 20220.44000.44000.44000.44000.4400-
May 17, 20220.44000.44000.44000.44000.4400100
May 16, 20220.44000.44000.44000.44000.4400300
May 13, 20220.43000.45000.43000.45000.450023,200
May 12, 20220.44000.47000.44000.45000.450020,000
May 11, 20220.45000.45000.45000.45000.4500-
May 10, 20220.44000.45000.44000.45000.450010,000
May 09, 20220.49000.49000.49000.49000.4900-
May 06, 20220.47000.49000.47000.49000.49001,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement