Skip to main content

Qcr Holdings Inc (NQ: QCRH )

56.22 +0.27 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 42.66 42.95 41.93 41.98 120,020 -0.63(-1.47%)
Feb 27, 2018 43.38 43.91 42.51 42.61 61,985 -0.82(-1.88%)
Feb 26, 2018 42.95 43.43 42.66 43.43 41,777 +0.58(+1.35%)
Feb 23, 2018 42.85 42.90 42.42 42.85 14,645 +0.14(+0.34%)
Feb 22, 2018 43.09 43.09 42.56 42.70 37,735 -0.34(-0.78%)
Feb 21, 2018 42.42 43.62 42.42 43.04 73,403 +0.72(+1.71%)
Feb 20, 2018 43.04 43.23 42.22 42.32 44,713 -0.96(-2.22%)
Feb 16, 2018 43.28 43.28 43.28 0 +0.82(+1.93%)
Feb 15, 2018 42.85 42.85 42.42 42.46 56,057 -0.34(-0.79%)
Feb 14, 2018 41.98 43.04 41.98 42.80 58,363 +0.67(+1.60%)
Feb 13, 2018 42.08 42.46 42.08 42.13 48,759 -0.19(-0.45%)
Feb 12, 2018 42.66 42.66 41.98 42.32 41,097 -0.29(-0.68%)
Feb 09, 2018 42.42 43.14 41.98 42.61 80,483 +0.63(+1.49%)
Feb 08, 2018 42.46 42.61 41.98 41.98 61,131 -0.53(-1.25%)
Feb 07, 2018 42.46 42.61 42.22 42.51 22,304 -0.05(-0.11%)
Feb 06, 2018 41.98 42.75 41.69 42.56 118,271 -0.24(-0.56%)
Feb 05, 2018 44.63 45.83 42.18 42.80 68,751 -1.93(-4.31%)
Feb 02, 2018 43.72 44.73 43.04 44.73 125,022 +2.21(+5.21%)
Feb 01, 2018 42.22 42.51 41.79 42.51 76,510 +0.29(+0.68%)
Jan 31, 2018 42.27 42.42 41.98 42.22 56,735 -0.05(-0.11%)
Jan 30, 2018 42.32 42.46 42.22 42.27 38,052 -0.05(-0.11%)
Jan 29, 2018 42.42 42.85 42.27 42.32 53,357 +0.00(+0.00%)
Jan 26, 2018 42.51 42.51 42.13 42.32 29,143 -0.14(-0.34%)
Jan 25, 2018 42.46 42.61 42.08 42.46 26,720 -0.19(-0.45%)
Jan 24, 2018 42.75 42.90 42.51 42.66 37,211 -0.10(-0.23%)
Jan 23, 2018 42.27 42.80 42.27 42.75 49,819 +0.34(+0.79%)
Jan 22, 2018 42.75 42.75 42.10 42.42 30,036 -0.19(-0.45%)
Jan 19, 2018 42.42 42.70 42.08 42.61 85,910 +0.10(+0.23%)
Jan 18, 2018 42.56 42.80 42.03 42.51 46,449 +0.00(+0.00%)
Jan 17, 2018 42.51 42.61 41.89 42.51 45,852 +0.19(+0.46%)
Jan 16, 2018 42.51 43.19 42.27 42.32 45,506 -0.24(-0.57%)
Jan 12, 2018 42.56 42.56 42.56 0 +0.19(+0.45%)
Jan 11, 2018 42.32 42.39 41.74 42.37 51,212 +0.05(+0.11%)
Jan 10, 2018 40.88 44.20 40.88 42.32 70,097 +1.54(+3.78%)
Jan 09, 2018 41.07 41.74 40.56 40.78 77,452 -0.29(-0.70%)
Jan 08, 2018 41.84 44.73 38.90 41.07 86,252 -1.01(-2.40%)
Jan 05, 2018 41.40 42.36 41.26 42.08 68,245 +0.87(+2.10%)
Jan 04, 2018 41.69 42.37 41.02 41.21 39,994 -0.24(-0.58%)
Jan 03, 2018 40.35 41.55 40.35 41.45 82,911 +1.06(+2.62%)
Jan 02, 2018 41.40 41.40 39.86 40.39 100,821 -0.87(-2.10%)
Dec 29, 2017 41.26 41.26 41.26 0 -0.91(-2.17%)
Dec 28, 2017 42.32 42.32 41.93 42.18 30,453 +0.10(+0.23%)
Dec 27, 2017 42.08 42.18 41.74 42.08 20,554 +0.05(+0.11%)
Dec 26, 2017 42.27 42.42 41.69 42.03 30,338 -0.19(-0.46%)
Dec 22, 2017 43.14 43.14 42.13 42.22 33,032 -0.87(-2.01%)
Dec 21, 2017 43.19 43.62 42.99 43.09 25,095 +0.10(+0.22%)
Dec 20, 2017 43.33 43.62 42.90 42.99 98,564 +0.10(+0.22%)
Dec 19, 2017 42.85 43.19 42.56 42.90 38,509 +0.14(+0.34%)
Dec 18, 2017 42.27 43.62 42.27 42.75 73,929 +0.91(+2.19%)
Dec 15, 2017 41.74 43.09 41.65 41.84 164,343 +0.05(+0.12%)
Dec 14, 2017 42.46 42.70 41.50 41.79 45,363 -0.82(-1.92%)
Dec 13, 2017 42.66 43.19 42.37 42.61 42,337 -0.05(-0.11%)
Dec 12, 2017 42.37 42.80 42.22 42.66 23,798 +0.43(+1.03%)
Dec 11, 2017 42.51 42.95 41.94 42.22 39,523 -0.24(-0.57%)
Dec 08, 2017 43.28 43.28 42.42 42.46 35,148 -0.63(-1.45%)
Dec 07, 2017 44.00 44.15 42.99 43.09 31,594 -1.06(-2.40%)
Dec 06, 2017 43.91 44.58 43.85 44.15 37,933 +0.10(+0.22%)
Dec 05, 2017 43.57 44.63 43.33 44.05 65,588 +0.58(+1.33%)
Dec 04, 2017 43.76 44.68 43.33 43.47 65,763 +0.24(+0.56%)
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.