Skip to main content

Qcr Holdings Inc (NQ: QCRH )

55.65 +0.20 (+0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 21.41 21.48 21.35 21.38 20,268 -0.10(-0.49%)
Feb 26, 2016 21.40 21.57 17.21 21.48 23,740 +0.14(+0.67%)
Feb 25, 2016 20.91 21.34 20.80 21.34 16,826 +0.37(+1.77%)
Feb 24, 2016 20.79 21.00 20.49 20.97 14,529 +0.04(+0.18%)
Feb 23, 2016 21.06 21.20 20.88 20.93 31,563 -0.14(-0.68%)
Feb 22, 2016 21.06 21.20 20.93 21.07 33,771 +0.17(+0.82%)
Feb 19, 2016 20.66 20.96 19.82 20.90 18,382 +0.26(+1.25%)
Feb 18, 2016 20.82 20.89 20.60 20.64 13,620 -0.27(-1.28%)
Feb 17, 2016 21.00 21.00 20.82 20.91 18,639 -0.01(-0.05%)
Feb 16, 2016 20.69 20.98 20.52 20.92 20,161 +0.43(+2.09%)
Feb 12, 2016 20.40 20.49 20.49 20.49 28,422 +0.47(+2.33%)
Feb 11, 2016 20.18 20.31 19.91 20.02 25,612 -0.53(-2.60%)
Feb 10, 2016 21.12 21.35 20.56 20.56 15,152 -0.63(-2.97%)
Feb 09, 2016 20.59 21.37 20.02 21.19 28,581 +0.43(+2.07%)
Feb 08, 2016 20.70 20.79 19.84 20.76 60,309 +0.07(+0.32%)
Feb 05, 2016 21.48 21.68 20.69 20.69 38,434 -0.68(-3.17%)
Feb 04, 2016 21.34 21.58 21.26 21.37 15,695 +0.01(+0.04%)
Feb 03, 2016 21.66 21.71 21.05 21.36 29,059 -0.20(-0.93%)
Feb 02, 2016 21.59 21.76 21.40 21.56 17,515 -0.03(-0.13%)
Feb 01, 2016 21.83 21.85 21.59 21.59 14,180 -0.31(-1.39%)
Jan 29, 2016 21.24 21.93 21.24 21.89 30,332 +0.68(+3.19%)
Jan 28, 2016 21.12 21.50 21.12 21.21 54,467 +0.28(+1.32%)
Jan 27, 2016 20.64 21.33 20.59 20.94 33,043 +0.42(+2.04%)
Jan 26, 2016 21.45 21.82 20.40 20.52 81,308 -0.74(-3.50%)
Jan 25, 2016 21.42 21.42 21.21 21.26 30,666 -0.16(-0.76%)
Jan 22, 2016 21.65 21.65 21.21 21.42 18,480 -0.09(-0.40%)
Jan 21, 2016 21.53 21.86 21.39 21.51 38,346 -0.04(-0.18%)
Jan 20, 2016 21.36 21.94 20.95 21.55 67,053 +0.21(+0.98%)
Jan 19, 2016 21.41 21.54 20.93 21.34 56,242 -0.04(-0.18%)
Jan 15, 2016 20.88 21.38 21.38 21.38 55,482 +0.21(+0.99%)
Jan 14, 2016 21.26 21.30 21.02 21.17 44,242 +0.12(+0.59%)
Jan 13, 2016 21.82 21.99 20.98 21.04 37,932 -0.74(-3.41%)
Jan 12, 2016 21.74 21.93 21.36 21.79 65,964 +0.17(+0.79%)
Jan 11, 2016 21.71 21.99 21.43 21.61 36,389 -0.10(-0.48%)
Jan 08, 2016 22.01 22.24 21.67 21.72 41,376 -0.20(-0.91%)
Jan 07, 2016 22.06 22.35 21.64 21.92 35,822 -0.45(-2.00%)
Jan 06, 2016 22.11 22.91 22.05 22.37 39,149 -0.17(-0.76%)
Jan 05, 2016 22.10 22.65 21.86 22.54 42,508 +0.41(+1.85%)
Jan 04, 2016 22.94 22.94 21.66 22.13 66,290 -1.03(-4.45%)
Dec 31, 2015 23.53 23.16 23.16 23.16 21,815 -0.31(-1.34%)
Dec 30, 2015 23.67 23.69 23.46 23.47 15,419 -0.17(-0.73%)
Dec 29, 2015 23.29 23.74 23.29 23.65 23,704 +0.30(+1.27%)
Dec 28, 2015 23.29 23.41 23.19 23.35 15,263 +0.09(+0.37%)
Dec 24, 2015 23.27 23.26 23.26 23.26 40,693 +0.05(+0.21%)
Dec 23, 2015 22.88 23.38 22.78 23.22 49,466 +0.33(+1.46%)
Dec 22, 2015 22.62 23.03 22.28 22.88 27,049 +0.18(+0.80%)
Dec 21, 2015 22.88 22.88 21.91 22.70 19,522 -0.14(-0.63%)
Dec 18, 2015 22.73 23.29 22.64 22.84 80,701 +0.05(+0.21%)
Dec 17, 2015 22.88 23.01 22.74 22.80 21,878 -0.09(-0.37%)
Dec 16, 2015 22.80 23.04 22.43 22.88 27,358 -0.01(-0.04%)
Dec 15, 2015 22.17 22.94 22.03 22.89 27,066 +0.83(+3.75%)
Dec 14, 2015 21.61 22.28 21.54 22.06 22,941 +0.48(+2.20%)
Dec 11, 2015 21.70 22.08 21.57 21.59 23,166 -0.56(-2.54%)
Dec 10, 2015 21.81 22.35 21.66 22.15 20,761 -0.02(-0.09%)
Dec 09, 2015 22.43 22.43 20.71 22.17 32,974 -0.11(-0.51%)
Dec 08, 2015 22.45 22.45 22.14 22.28 100,626 -0.32(-1.43%)
Dec 07, 2015 22.84 22.84 22.35 22.61 16,503 -0.19(-0.83%)
Dec 04, 2015 22.22 22.96 22.12 22.80 12,150 +0.75(+3.41%)
Dec 03, 2015 22.45 22.65 22.01 22.05 15,665 -0.50(-2.20%)
Dec 02, 2015 23.05 23.15 22.52 22.54 15,457 -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.