QCRH - QCR Holdings, Inc.

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 201844.2044.4543.6544.1544.1544,700
Jan 17, 201844.1544.2543.5044.1544.1544,200
Jan 16, 201844.1544.8543.9043.9543.9545,500
Jan 12, 201844.1544.4543.9044.2044.2033,300
Jan 11, 201843.9544.0343.3544.0044.0049,300
Jan 10, 201842.4545.9042.4543.9543.9567,400
Jan 09, 201842.6543.3542.1342.3542.3574,600
Jan 08, 201843.4546.4540.4042.6542.6583,100
Jan 05, 201843.0044.0042.8543.7043.7065,700
Jan 04, 201843.3044.0042.6042.8042.8038,500
Jan 03, 201841.9043.1541.9043.0543.0579,600
Jan 02, 201843.0043.4541.4041.9541.9597,100
Dec 29, 201743.8043.8542.8542.8542.8528,300
Dec 28, 201743.9543.9543.5543.8043.8029,100
Dec 27, 201743.7043.8043.3543.7043.7019,700
Dec 26, 201743.9044.0543.3043.6543.6529,200
Dec 22, 201744.8044.8043.7543.8543.8531,800
Dec 21, 201744.8545.3044.6544.7544.7534,400
Dec 20, 201745.0045.3044.5544.6544.6594,900
Dec 19, 201744.5044.8544.2044.5544.5537,100
Dec 18, 201743.9045.3043.9044.4044.4071,200
Dec 15, 201743.3544.7543.2543.4543.45158,200
Dec 14, 201744.1044.3543.1043.4043.4043,700
Dec 14, 20170.05 Dividend
Dec 13, 201744.3544.9044.0544.3044.2540,300
Dec 12, 201744.0544.5043.9044.3544.3022,700
Dec 11, 201744.2044.6543.6043.9043.8538,000
Dec 08, 201745.0045.0044.1044.1544.1033,800
Dec 07, 201745.7545.9044.7044.8044.7532,700
Dec 06, 201745.6546.3545.5945.9045.8562,700
Dec 05, 201745.3046.4045.0545.8045.7563,000
Dec 04, 201745.5046.4545.0545.2045.1563,300
Dec 01, 201745.3545.4544.2044.9544.9026,200
Nov 30, 201746.5046.5045.3045.4045.35117,500
Nov 29, 201745.0047.0045.0046.3046.2579,500
Nov 28, 201743.8544.9543.6044.9044.8534,900
Nov 27, 201743.7544.6543.6543.8543.8028,100
Nov 24, 201744.7544.7543.5543.7043.6554,500
Nov 22, 201744.8545.4544.6544.7044.6527,600
Nov 21, 201744.1045.0544.0544.9044.8526,900
Nov 20, 201743.0044.2043.0044.0544.0029,400
Nov 17, 201742.7543.5542.4043.0543.0036,200
Nov 16, 201743.3544.1542.9043.0543.0033,700
Nov 15, 201742.5043.4542.5043.0543.0037,100
Nov 14, 201742.0043.0042.0042.9042.8526,600
Nov 13, 201741.5542.3041.5042.2542.2022,300
Nov 10, 201741.8542.3541.7542.0041.9540,000
Nov 09, 201741.7542.5041.6041.7541.7038,500
Nov 08, 201742.2542.6041.8542.0542.0049,300
Nov 07, 201745.2045.4542.3042.5042.4547,500
Nov 06, 201745.9045.9045.3545.3545.3028,600
Nov 03, 201746.5548.6543.0546.2046.1530,200
Nov 02, 201747.5048.2545.4547.8547.8039,700
Nov 01, 201748.1548.1546.8547.3047.2527,200
Oct 31, 201747.8047.9545.7647.7547.7053,000
Oct 30, 201748.7548.7547.5047.7047.6521,000
Oct 27, 201748.7049.0048.5048.8548.7926,600
Oct 26, 201749.2049.7048.5548.6548.6019,800
Oct 25, 201748.9049.1548.5048.9548.8939,300
Oct 24, 201748.3048.9048.3048.6548.6023,200
Oct 23, 201748.9549.2548.1048.2048.1520,300
Oct 20, 201749.2049.4548.8049.0548.9918,600
Oct 19, 201748.4548.8048.0048.6548.6015,200
Oct 18, 201748.5049.1048.4548.5548.5019,100
Oct 17, 201748.6049.3548.2548.4548.4027,100
Oct 16, 201748.7549.4548.4048.6548.6030,000
Oct 13, 201748.5548.9548.3548.7048.6520,500
Oct 12, 201748.6048.7048.3548.5048.4539,300
Oct 11, 201748.6549.0048.3048.5548.5029,900
Oct 10, 201748.4048.7048.0048.6048.5540,300
Oct 09, 201748.5048.6048.1048.2048.1527,300
Oct 06, 201747.9049.0047.8048.2548.2037,500
Oct 05, 201747.3047.8047.2047.5047.4540,300
Oct 04, 201747.1547.8547.0047.1047.0539,800
Oct 03, 201746.4547.3546.4047.2047.1550,400
Oct 02, 201745.5046.3545.2046.3046.2553,800
Sep 29, 201745.5045.8045.2545.5045.4586,200
Sep 28, 201745.2045.6544.9545.4545.40130,400
Sep 27, 201745.4045.7544.6345.2545.20166,500
Sep 26, 201744.6045.2044.3045.0044.9584,300
Sep 25, 201744.6544.9044.1544.4544.4046,600
Sep 22, 201743.5044.6543.5044.5544.5016,900
Sep 21, 201743.0044.0042.7543.8543.8052,400
Sep 20, 201742.7043.1042.4542.9542.9071,300
Sep 19, 201742.8543.1042.7542.8542.8041,500
Sep 18, 201743.0043.1042.6042.7542.7037,800
Sep 15, 201742.8543.1042.5543.0042.9581,200
Sep 14, 201743.0043.0542.4042.7542.7018,900
Sep 14, 20170.05 Dividend
Sep 13, 201743.0043.0542.8543.0042.9026,400
Sep 12, 201743.0043.1542.8042.9042.8039,000
Sep 11, 201742.7043.1042.7043.0042.9021,500
Sep 08, 201741.7042.6041.7042.3042.2019,900
Sep 07, 201741.8541.8541.0541.5041.4035,800
Sep 06, 201742.6543.0041.8542.0041.9035,000
Sep 05, 201743.7043.9039.8542.5042.4033,100
Sep 01, 201743.7044.1043.7044.0043.9038,700
Aug 31, 201744.1044.4543.6043.7043.6032,000
Aug 30, 201744.1044.3543.8043.9543.8511,300
Aug 29, 201743.3544.2843.3543.9043.8015,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...