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 (%)
Aug 31, 2018 41.99 41.99 41.99 0 +0.05(+0.12%)
Aug 30, 2018 41.90 42.14 41.75 41.95 32,198 +0.00(+0.00%)
Aug 29, 2018 42.43 42.43 41.90 41.95 23,642 -0.48(-1.14%)
Aug 28, 2018 42.48 42.67 42.25 42.43 45,911 -0.05(-0.11%)
Aug 27, 2018 42.96 43.15 42.43 42.48 46,369 -0.34(-0.79%)
Aug 24, 2018 42.72 42.96 42.67 42.81 39,363 +0.05(+0.11%)
Aug 23, 2018 43.01 43.01 42.48 42.77 22,210 -0.19(-0.45%)
Aug 22, 2018 43.01 43.15 42.77 42.96 25,364 +0.00(+0.00%)
Aug 21, 2018 42.86 43.20 42.86 42.96 47,566 +0.19(+0.45%)
Aug 20, 2018 43.10 43.30 42.57 42.77 62,586 -0.29(-0.67%)
Aug 17, 2018 42.67 43.15 42.67 43.06 90,639 +0.19(+0.45%)
Aug 16, 2018 42.43 43.20 42.43 42.86 24,397 +0.48(+1.14%)
Aug 15, 2018 42.48 43.34 42.23 42.38 56,649 -0.34(-0.79%)
Aug 14, 2018 42.33 43.20 42.15 42.72 38,596 +0.48(+1.14%)
Aug 13, 2018 41.85 42.28 41.61 42.23 34,177 +0.39(+0.92%)
Aug 10, 2018 41.70 42.62 41.66 41.85 66,089 -0.05(-0.12%)
Aug 09, 2018 42.23 42.48 41.70 41.90 58,216 -0.29(-0.69%)
Aug 08, 2018 42.43 42.52 42.04 42.19 105,253 -0.05(-0.11%)
Aug 07, 2018 41.61 42.77 41.61 42.23 117,786 -0.14(-0.34%)
Aug 06, 2018 41.22 42.72 41.22 42.38 35,205 +0.05(+0.11%)
Aug 03, 2018 42.43 43.01 41.99 42.33 75,826 -0.19(-0.45%)
Aug 02, 2018 41.51 43.59 41.51 42.52 59,074 +0.87(+2.09%)
Aug 01, 2018 42.77 43.44 41.22 41.66 85,021 -0.29(-0.69%)
Jul 31, 2018 42.28 42.28 41.90 41.95 60,510 -0.29(-0.69%)
Jul 30, 2018 42.23 42.77 42.14 42.23 69,156 -0.29(-0.68%)
Jul 27, 2018 43.30 43.59 42.52 42.52 39,052 -0.82(-1.89%)
Jul 26, 2018 43.06 43.49 42.72 43.34 86,790 +0.43(+1.01%)
Jul 25, 2018 43.34 45.04 42.72 42.91 210,717 -0.58(-1.33%)
Jul 24, 2018 44.74 44.74 43.44 43.49 97,892 -1.35(-3.01%)
Jul 23, 2018 43.63 44.94 43.59 44.84 75,164 +0.92(+2.09%)
Jul 20, 2018 45.85 46.43 42.91 43.92 170,115 -3.67(-7.71%)
Jul 19, 2018 46.58 47.69 46.58 47.59 35,350 +0.53(+1.13%)
Jul 18, 2018 46.82 47.16 46.77 47.06 17,889 +0.43(+0.93%)
Jul 17, 2018 46.68 47.06 46.58 46.63 26,702 -0.14(-0.31%)
Jul 16, 2018 46.34 46.92 46.34 46.77 23,051 +0.43(+0.94%)
Jul 13, 2018 47.21 46.29 46.34 27,502 -0.39(-0.83%)
Jul 12, 2018 46.96 46.96 46.43 46.72 39,038 -0.24(-0.51%)
Jul 11, 2018 46.92 47.30 46.92 46.96 22,726 -0.05(-0.10%)
Jul 10, 2018 47.79 47.83 46.68 47.01 35,987 -0.68(-1.42%)
Jul 09, 2018 47.35 47.79 46.82 47.69 22,967 +0.48(+1.02%)
Jul 06, 2018 46.92 47.35 45.13 47.21 24,561 +0.24(+0.51%)
Jul 05, 2018 46.96 47.16 46.77 46.96 25,149 +0.00(+0.00%)
Jul 03, 2018 46.96 46.96 46.96 0 +0.19(+0.41%)
Jul 02, 2018 45.81 46.77 45.81 46.77 33,005 +0.97(+2.11%)
Jun 29, 2018 46.39 46.53 45.66 45.81 34,296 -0.43(-0.94%)
Jun 28, 2018 46.24 46.87 46.10 46.24 31,781 +0.05(+0.10%)
Jun 27, 2018 46.87 46.87 46.12 46.19 46,078 -0.63(-1.34%)
Jun 26, 2018 47.01 47.01 46.48 46.82 32,283 -0.14(-0.31%)
Jun 25, 2018 46.53 47.16 46.43 46.96 35,319 +0.19(+0.41%)
Jun 22, 2018 47.16 47.35 46.39 46.77 145,870 -0.24(-0.51%)
Jun 21, 2018 47.30 47.64 46.87 47.01 27,918 -0.43(-0.92%)
Jun 20, 2018 47.35 47.69 47.03 47.45 41,881 +0.39(+0.82%)
Jun 19, 2018 46.53 47.30 46.53 47.06 23,689 +0.43(+0.93%)
Jun 18, 2018 46.00 46.77 45.95 46.63 32,731 +0.34(+0.73%)
Jun 15, 2018 46.58 45.73 46.29 85,125 +0.05(+0.10%)
Jun 14, 2018 46.14 46.34 45.71 46.24 23,910 +0.20(+0.44%)
Jun 13, 2018 46.13 46.52 45.94 46.04 29,165 -0.24(-0.52%)
Jun 12, 2018 46.47 46.47 45.99 46.28 42,224 -0.24(-0.52%)
Jun 11, 2018 47.34 47.48 46.33 46.52 23,802 -0.77(-1.63%)
Jun 08, 2018 47.20 47.68 47.10 47.29 35,623 +0.00(+0.00%)
Jun 07, 2018 47.53 47.82 47.15 47.29 25,994 -0.14(-0.31%)
Jun 06, 2018 46.95 47.53 46.95 47.44 36,337 +0.43(+0.92%)
Jun 05, 2018 47.05 47.24 46.76 47.00 25,449 +0.00(+0.00%)
Jun 04, 2018 47.00 47.15 46.71 47.00 28,199 +0.10(+0.21%)
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.