QCAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	21.87	21.91	21.84	21.91	21.91	-0.13%	12,730
Nov 19, 2024	21.75	21.94	21.75	21.94	21.94	0.22%	5,966
Nov 18, 2024	21.86	21.89	21.86	21.89	21.89	0.22%	2,176
Nov 15, 2024	21.84	21.84	21.80	21.84	21.84	-0.58%	1,645
Nov 14, 2024	21.97	21.97	21.97	21.97	21.97	-0.09%	60
Nov 13, 2024	21.97	21.99	21.97	21.99	21.99	0.03%	120
Nov 12, 2024	21.98	21.98	21.94	21.98	21.98	-	1,280
Nov 11, 2024	21.98	21.98	21.98	21.98	21.98	0.01%	310
Nov 8, 2024	21.98	21.98	21.95	21.98	21.98	0.06%	10,308
Nov 7, 2024	21.92	21.96	21.92	21.96	21.96	0.31%	1,321
Nov 6, 2024	21.89	21.89	21.89	21.89	21.89	0.80%	13,562
Nov 5, 2024	21.70	21.72	21.68	21.72	21.72	0.39%	13,562
Nov 4, 2024	21.64	21.64	21.60	21.64	21.64	-0.04%	34,194
Nov 1, 2024	21.64	21.64	21.64	21.64	21.64	0.21%	800
Oct 31, 2024	21.58	21.63	21.58	21.60	21.60	-0.64%	22,102
Oct 30, 2024	21.75	21.78	21.73	21.74	21.74	-0.11%	3,523
Oct 29, 2024	21.70	21.77	21.70	21.76	21.76	0.13%	36,048
Oct 28, 2024	21.73	21.73	21.73	21.73	21.73	0.04%	-
Oct 25, 2024	21.74	21.74	21.72	21.72	21.72	0.10%	10,495
Oct 24, 2024	21.69	21.70	21.69	21.70	21.70	0.23%	584
Oct 23, 2024	21.70	21.70	21.62	21.65	21.65	-0.42%	811
Oct 22, 2024	21.65	21.75	21.65	21.75	21.75	0.09%	726
Oct 21, 2024	21.73	21.73	21.73	21.73	21.73	0.05%	2
Oct 18, 2024	21.73	21.73	21.72	21.72	21.72	0.23%	882
Oct 17, 2024	21.67	21.67	21.67	21.67	21.67	0.05%	59
Oct 16, 2024	21.60	21.66	21.60	21.66	21.66	0.09%	478
Oct 15, 2024	21.61	21.68	21.60	21.64	21.64	-0.32%	7,075
Oct 14, 2024	21.69	21.71	21.69	21.71	21.71	0.23%	5,134
Oct 11, 2024	21.65	21.69	21.65	21.66	21.66	0.14%	1,250
Oct 10, 2024	21.62	21.63	21.62	21.63	21.63	-0.05%	256
Oct 9, 2024	21.64	21.64	21.60	21.64	21.64	0.23%	1,331
Oct 8, 2024	21.59	21.59	21.59	21.59	21.59	0.40%	164
Oct 7, 2024	21.55	21.55	21.50	21.50	21.50	-0.30%	2,613
Oct 4, 2024	21.56	21.57	21.54	21.57	21.57	0.37%	11,094
Oct 3, 2024	21.46	21.49	21.46	21.49	21.49	-0.12%	1,807
Oct 2, 2024	21.51	21.51	21.51	21.51	21.51	-0.04%	8
Oct 1, 2024	21.52	21.52	21.52	21.52	21.52	-0.30%	19,272
Sep 30, 2024	21.54	21.59	21.53	21.59	21.59	0.05%	1,046
Sep 27, 2024	21.58	21.61	21.57	21.57	21.57	0.02%	2,607
Sep 26, 2024	21.57	21.57	21.57	21.57	21.57	0.02%	2,204
Sep 25, 2024	21.53	21.57	21.53	21.57	21.57	0.05%	461
Sep 24, 2024	21.48	21.56	21.48	21.56	21.56	0.15%	335
Sep 23, 2024	21.54	21.54	21.52	21.52	21.52	0.13%	3,772
Sep 20, 2024	21.45	21.50	21.45	21.50	21.50	0.02%	6,191
Sep 19, 2024	21.49	21.49	21.49	21.49	21.49	0.78%	1
Sep 18, 2024	21.31	21.33	21.29	21.33	21.33	-0.05%	8,568
Sep 17, 2024	21.33	21.34	21.30	21.34	21.34	-	276
Sep 16, 2024	21.30	21.34	21.30	21.34	21.34	-0.10%	136
Sep 13, 2024	21.36	21.36	21.35	21.36	21.36	0.24%	1,735
Sep 12, 2024	21.25	21.34	21.25	21.30	21.30	0.31%	4,449
Sep 11, 2024	21.02	21.24	21.02	21.24	21.24	0.70%	11,515
Sep 10, 2024	21.04	21.09	21.04	21.09	21.09	0.39%	1,069
Sep 9, 2024	21.01	21.01	21.01	21.01	21.01	0.51%	391
Sep 6, 2024	21.09	21.09	20.90	20.90	20.90	-0.94%	1,684
Sep 5, 2024	21.06	21.10	21.06	21.10	21.10	-0.03%	3,612
Sep 4, 2024	21.07	21.14	21.07	21.11	21.11	-0.02%	1,514
Sep 3, 2024	21.17	21.18	21.11	21.11	21.11	-1.03%	889
Aug 30, 2024	21.28	21.33	21.28	21.33	21.33	0.38%	2,374
Aug 29, 2024	21.33	21.36	21.25	21.25	21.25	-0.01%	2,554
Aug 28, 2024	21.29	21.29	21.25	21.25	21.25	-0.34%	2,078
Aug 27, 2024	21.24	21.32	21.24	21.32	21.32	0.18%	170
Aug 26, 2024	21.35	21.35	21.29	21.29	21.29	-0.23%	2,843
Aug 23, 2024	21.29	21.36	21.27	21.34	21.34	0.42%	39,545
Aug 22, 2024	21.31	21.37	21.22	21.25	21.25	-0.56%	20,239
Aug 21, 2024	21.36	21.37	21.34	21.37	21.37	0.14%	4,142
Aug 20, 2024	21.33	21.37	21.33	21.34	21.34	-0.06%	24,171
Aug 19, 2024	21.32	21.35	21.30	21.35	21.35	0.36%	1,216
Aug 16, 2024	21.27	21.27	21.27	21.27	21.27	-0.04%	3,134
Aug 15, 2024	21.21	21.28	21.21	21.28	21.28	0.66%	3,134
Aug 14, 2024	21.03	21.14	21.02	21.14	21.14	0.37%	2,260
Aug 13, 2024	21.01	21.07	21.01	21.06	21.06	0.94%	759
Aug 12, 2024	20.90	20.90	20.86	20.87	20.87	0.07%	8,131
Aug 9, 2024	20.81	20.85	20.81	20.85	20.85	0.42%	127
Aug 8, 2024	20.72	20.76	20.72	20.76	20.76	1.08%	1,225
Aug 7, 2024	20.61	20.61	20.54	20.54	20.54	-0.50%	4,665
Aug 6, 2024	20.58	20.76	20.58	20.65	20.65	0.86%	26,569
Aug 5, 2024	20.27	20.61	20.22	20.47	20.47	-1.52%	70,342
Aug 2, 2024	20.75	20.79	20.72	20.79	20.79	-0.82%	784
Aug 1, 2024	20.91	20.96	20.91	20.96	20.96	-0.85%	101,994
Jul 31, 2024	21.10	21.14	21.10	21.14	21.14	0.92%	2,676
Jul 30, 2024	20.92	20.94	20.89	20.94	20.94	-0.22%	1,090
Jul 29, 2024	21.01	21.02	20.99	20.99	20.99	-	13,984
Jul 26, 2024	20.98	20.99	20.98	20.99	20.99	0.28%	5,914
Jul 25, 2024	21.04	21.06	20.93	20.93	20.93	-0.21%	7,710
Jul 24, 2024	21.10	21.10	20.98	20.98	20.98	-1.08%	154,476
Jul 23, 2024	21.21	21.23	21.21	21.21	21.21	-0.09%	919
Jul 22, 2024	21.20	21.26	21.17	21.23	21.23	0.43%	4,724
Jul 19, 2024	21.16	21.16	21.13	21.13	21.13	-0.20%	10,589
Jul 18, 2024	21.16	21.18	21.16	21.18	21.18	-0.16%	4,969
Jul 17, 2024	21.24	21.24	21.21	21.21	21.21	-0.68%	200
Jul 16, 2024	21.35	21.37	21.30	21.36	21.36	0.05%	5,601
Jul 15, 2024	21.42	21.42	21.33	21.35	21.35	0.04%	19,691
Jul 12, 2024	21.34	21.34	21.34	21.34	21.34	0.17%	51
Jul 11, 2024	21.32	21.34	21.28	21.30	21.30	-0.40%	59,350
Jul 10, 2024	21.33	21.41	21.33	21.39	21.39	0.22%	25,481
Jul 9, 2024	21.34	21.36	21.32	21.34	21.34	-0.03%	211,760
Jul 8, 2024	21.34	21.34	21.34	21.34	21.34	0.08%	103
Jul 5, 2024	21.35	21.36	21.33	21.33	21.33	0.25%	4,582
Jul 3, 2024	21.23	21.28	21.22	21.28	21.28	0.18%	585
Jul 2, 2024	21.20	21.24	21.20	21.24	21.24	0.39%	540