Skip to main content

Qcr Holdings Inc (NQ: QCRH )

55.22 -0.55 (-0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 21.40 21.48 21.34 21.37 20,272 -0.10(-0.49%)
Feb 26, 2016 21.39 21.56 17.21 21.48 23,745 +0.14(+0.67%)
Feb 25, 2016 20.91 21.34 20.79 21.33 16,829 +0.37(+1.77%)
Feb 24, 2016 20.78 20.99 20.49 20.96 14,532 +0.04(+0.18%)
Feb 23, 2016 21.06 21.20 20.88 20.92 31,570 -0.14(-0.68%)
Feb 22, 2016 21.06 21.20 20.92 21.07 33,778 +0.17(+0.82%)
Feb 19, 2016 20.66 20.95 19.82 20.90 18,386 +0.26(+1.25%)
Feb 18, 2016 20.82 20.89 20.60 20.64 13,623 -0.27(-1.28%)
Feb 17, 2016 21.00 21.00 20.82 20.91 18,643 -0.01(-0.05%)
Feb 16, 2016 20.69 20.97 20.51 20.91 20,165 +0.43(+2.09%)
Feb 12, 2016 20.40 20.49 20.49 20.49 28,428 +0.47(+2.33%)
Feb 11, 2016 20.18 20.30 19.91 20.02 25,618 -0.53(-2.60%)
Feb 10, 2016 21.11 21.34 20.55 20.55 15,155 -0.63(-2.97%)
Feb 09, 2016 20.58 21.36 20.02 21.18 28,587 +0.43(+2.07%)
Feb 08, 2016 20.70 20.78 19.84 20.75 60,322 +0.07(+0.32%)
Feb 05, 2016 21.48 21.68 20.69 20.69 38,442 -0.68(-3.17%)
Feb 04, 2016 21.33 21.57 21.26 21.36 15,698 +0.01(+0.04%)
Feb 03, 2016 21.66 21.71 21.05 21.35 29,065 -0.20(-0.93%)
Feb 02, 2016 21.58 21.75 21.39 21.55 17,518 -0.03(-0.13%)
Feb 01, 2016 21.83 21.85 21.58 21.58 14,183 -0.30(-1.39%)
Jan 29, 2016 21.24 21.93 21.24 21.89 30,339 +0.68(+3.19%)
Jan 28, 2016 21.11 21.50 21.11 21.21 54,479 +0.28(+1.32%)
Jan 27, 2016 20.64 21.32 20.58 20.93 33,050 +0.42(+2.04%)
Jan 26, 2016 21.45 21.81 20.40 20.51 81,326 -0.74(-3.50%)
Jan 25, 2016 21.42 21.42 21.21 21.26 30,672 -0.16(-0.76%)
Jan 22, 2016 21.65 21.65 21.21 21.42 18,483 -0.09(-0.40%)
Jan 21, 2016 21.52 21.86 21.38 21.51 38,354 -0.04(-0.18%)
Jan 20, 2016 21.35 21.94 20.94 21.54 67,067 +0.21(+0.98%)
Jan 19, 2016 21.40 21.53 20.92 21.33 56,254 -0.04(-0.18%)
Jan 15, 2016 20.88 21.37 21.37 21.37 55,493 +0.21(+0.99%)
Jan 14, 2016 21.26 21.30 21.02 21.16 44,252 +0.12(+0.59%)
Jan 13, 2016 21.81 21.98 20.97 21.04 37,940 -0.74(-3.41%)
Jan 12, 2016 21.73 21.93 21.35 21.78 65,978 +0.17(+0.79%)
Jan 11, 2016 21.71 21.98 21.43 21.61 36,397 -0.10(-0.48%)
Jan 08, 2016 22.00 22.24 21.67 21.72 41,385 -0.20(-0.91%)
Jan 07, 2016 22.06 22.34 21.64 21.92 35,829 -0.45(-2.00%)
Jan 06, 2016 22.11 22.91 22.05 22.36 39,158 -0.17(-0.76%)
Jan 05, 2016 22.10 22.65 21.85 22.54 42,517 +0.41(+1.85%)
Jan 04, 2016 22.94 22.94 21.66 22.13 66,304 -1.03(-4.45%)
Dec 31, 2015 23.53 23.15 23.15 23.15 21,819 -0.31(-1.34%)
Dec 30, 2015 23.67 23.69 23.45 23.47 15,422 -0.17(-0.73%)
Dec 29, 2015 23.29 23.74 23.29 23.64 23,709 +0.30(+1.27%)
Dec 28, 2015 23.29 23.40 23.18 23.35 15,266 +0.09(+0.37%)
Dec 24, 2015 23.27 23.26 23.26 23.26 40,702 +0.05(+0.21%)
Dec 23, 2015 22.88 23.37 22.77 23.21 49,476 +0.33(+1.46%)
Dec 22, 2015 22.61 23.02 22.28 22.88 27,055 +0.18(+0.80%)
Dec 21, 2015 22.88 22.88 21.91 22.70 19,526 -0.14(-0.63%)
Dec 18, 2015 22.73 23.29 22.63 22.84 80,718 +0.05(+0.21%)
Dec 17, 2015 22.88 23.00 22.74 22.79 21,882 -0.09(-0.38%)
Dec 16, 2015 22.79 23.03 22.43 22.88 27,364 -0.01(-0.04%)
Dec 15, 2015 22.16 22.94 22.02 22.89 27,072 +0.83(+3.75%)
Dec 14, 2015 21.60 22.28 21.54 22.06 22,945 +0.48(+2.20%)
Dec 11, 2015 21.70 22.08 21.56 21.58 23,171 -0.56(-2.54%)
Dec 10, 2015 21.80 22.34 21.66 22.15 20,765 -0.02(-0.09%)
Dec 09, 2015 22.42 22.42 20.71 22.16 32,981 -0.11(-0.51%)
Dec 08, 2015 22.45 22.45 22.14 22.28 100,647 -0.32(-1.43%)
Dec 07, 2015 22.84 22.84 22.35 22.60 16,506 -0.19(-0.84%)
Dec 04, 2015 22.21 22.95 22.12 22.79 12,153 +0.75(+3.41%)
Dec 03, 2015 22.45 22.65 22.00 22.04 15,669 -0.49(-2.20%)
Dec 02, 2015 23.05 23.14 22.52 22.54 15,461 -0.58(-2.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.