QCJL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	20.72	20.74	20.68	20.74	20.74	-0.17%	6,526
Nov 19, 2024	20.71	20.78	20.71	20.78	20.78	0.23%	1,812
Nov 18, 2024	20.68	20.75	20.68	20.73	20.73	0.40%	7,728
Nov 15, 2024	20.73	20.73	20.63	20.65	20.65	-0.93%	5,207
Nov 14, 2024	20.86	20.89	20.84	20.84	20.84	-0.15%	4,772
Nov 13, 2024	20.85	20.91	20.78	20.87	20.87	-0.14%	10,775
Nov 12, 2024	20.89	20.91	20.87	20.90	20.90	0.09%	11,919
Nov 11, 2024	20.85	20.88	20.85	20.88	20.88	-0.05%	851
Nov 8, 2024	20.88	21.02	20.87	20.89	20.89	0.20%	13,475
Nov 7, 2024	20.84	20.89	20.83	20.85	20.85	0.47%	25,874
Nov 6, 2024	20.72	20.77	20.71	20.75	20.75	1.23%	284,628
Nov 5, 2024	20.54	20.54	20.50	20.50	20.50	0.30%	13,769
Nov 4, 2024	20.47	20.47	20.04	20.44	20.44	-0.06%	35,049
Nov 1, 2024	20.46	20.50	20.43	20.45	20.45	0.30%	10,856
Oct 31, 2024	20.43	20.43	20.39	20.39	20.39	-0.94%	8,325
Oct 30, 2024	20.62	20.65	20.58	20.58	20.58	-0.56%	7,792
Oct 29, 2024	20.61	20.70	20.59	20.70	20.70	0.50%	8,032
Oct 28, 2024	20.61	20.62	20.60	20.60	20.60	-0.06%	1,712
Oct 25, 2024	20.60	20.63	20.57	20.61	20.61	0.49%	6,689
Oct 24, 2024	20.50	20.54	20.47	20.51	20.51	0.24%	8,571
Oct 23, 2024	20.52	20.56	20.40	20.46	20.46	-0.66%	36,689
Oct 22, 2024	20.54	20.60	20.54	20.60	20.60	0.22%	19,232
Oct 21, 2024	20.55	20.56	20.49	20.55	20.55	-0.15%	6,497
Oct 18, 2024	20.57	20.59	20.56	20.58	20.58	0.29%	28,466
Oct 17, 2024	20.51	20.56	20.50	20.52	20.52	0.05%	9,733
Oct 16, 2024	20.44	20.51	20.44	20.51	20.51	0.05%	31,471
Oct 15, 2024	20.57	20.58	20.44	20.50	20.50	-0.29%	18,382
Oct 14, 2024	20.54	20.61	20.53	20.56	20.56	0.19%	2,787
Oct 11, 2024	20.47	20.54	20.47	20.52	20.52	0.12%	18,430
Oct 10, 2024	20.45	20.51	20.45	20.50	20.50	0.02%	15,224
Oct 9, 2024	20.40	20.52	20.40	20.49	20.49	0.10%	84,356
Oct 8, 2024	20.35	20.47	20.35	20.47	20.47	0.74%	33,263
Oct 7, 2024	20.40	20.40	20.30	20.32	20.32	-0.59%	5,508
Oct 4, 2024	20.45	20.45	20.33	20.44	20.44	0.44%	19,355
Oct 3, 2024	20.30	20.35	20.28	20.35	20.35	0.25%	41,110
Oct 2, 2024	20.40	20.40	20.26	20.30	20.30	0.05%	7,385
Oct 1, 2024	20.39	20.39	20.28	20.29	20.29	-0.78%	34,770
Sep 30, 2024	20.36	20.45	20.36	20.45	20.45	0.34%	14,295
Sep 27, 2024	20.49	20.49	20.38	20.38	20.38	-0.49%	4,798
Sep 26, 2024	20.49	20.49	20.39	20.48	20.48	0.39%	4,370
Sep 25, 2024	20.42	20.42	20.40	20.40	20.40	-0.04%	1,064
Sep 24, 2024	20.34	20.41	20.33	20.41	20.41	0.39%	16,105
Sep 23, 2024	20.38	20.47	20.28	20.33	20.33	0.01%	21,410
Sep 20, 2024	20.33	20.35	20.29	20.33	20.33	-0.16%	5,236
Sep 19, 2024	20.33	20.41	20.32	20.36	20.36	1.04%	9,291
Sep 18, 2024	20.18	20.28	20.13	20.15	20.15	-0.05%	15,889
Sep 17, 2024	20.20	20.24	20.13	20.16	20.16	0.05%	24,599
Sep 16, 2024	20.14	20.17	20.13	20.15	20.15	-0.25%	91,280
Sep 13, 2024	20.19	20.23	20.17	20.20	20.20	0.45%	29,119
Sep 12, 2024	20.08	20.17	20.07	20.11	20.11	0.40%	17,595
Sep 11, 2024	19.79	20.06	19.69	20.03	20.03	0.77%	21,282
Sep 10, 2024	19.82	19.88	19.76	19.88	19.88	0.59%	11,951
Sep 9, 2024	19.70	19.80	19.70	19.76	19.76	0.66%	14,467
Sep 6, 2024	19.78	19.78	19.62	19.63	19.63	-1.21%	319,747
Sep 5, 2024	19.81	19.94	19.81	19.87	19.87	0.10%	38,520
Sep 4, 2024	19.89	19.96	19.85	19.85	19.85	-	21,622
Sep 3, 2024	20.17	20.17	19.85	19.85	19.85	-1.49%	11,861
Aug 30, 2024	20.24	20.24	20.07	20.15	20.15	0.65%	31,305
Aug 29, 2024	20.15	20.20	20.02	20.02	20.02	-0.05%	27,318
Aug 28, 2024	20.14	20.22	20.01	20.03	20.03	-0.50%	22,602
Aug 27, 2024	20.11	20.18	20.07	20.13	20.13	0.15%	8,663
Aug 26, 2024	20.24	20.24	20.10	20.10	20.10	-0.50%	30,611
Aug 23, 2024	20.18	20.22	20.13	20.20	20.20	0.59%	28,276
Aug 22, 2024	20.39	20.39	20.08	20.08	20.08	-0.77%	56,866
Aug 21, 2024	20.22	20.30	20.17	20.24	20.24	0.20%	16,954
Aug 20, 2024	20.24	20.25	20.17	20.20	20.20	-0.10%	19,617
Aug 19, 2024	20.05	20.22	20.05	20.22	20.22	0.60%	30,281
Aug 16, 2024	20.12	20.14	20.07	20.10	20.10	0.07%	26,015
Aug 15, 2024	20.03	20.12	20.03	20.09	20.09	0.87%	17,585
Aug 14, 2024	19.88	19.97	19.85	19.91	19.91	0.01%	48,612
Aug 13, 2024	20.02	20.02	19.78	19.91	19.91	1.01%	62,143
Aug 12, 2024	19.72	19.74	19.60	19.71	19.71	0.34%	69,073
Aug 9, 2024	19.52	19.69	19.52	19.65	19.65	0.42%	30,585
Aug 8, 2024	19.48	19.60	19.37	19.56	19.56	1.22%	14,867
Aug 7, 2024	19.51	19.64	19.33	19.33	19.33	-0.69%	47,566
Aug 6, 2024	19.44	19.60	19.36	19.46	19.46	0.67%	96,061
Aug 5, 2024	19.61	19.61	18.98	19.33	19.33	-1.29%	154,925
Aug 2, 2024	19.72	19.72	19.48	19.58	19.58	-1.00%	54,727
Aug 1, 2024	20.08	20.08	19.69	19.78	19.78	-0.96%	105,802
Jul 31, 2024	19.95	20.03	19.90	19.97	19.97	1.07%	91,274
Jul 30, 2024	19.91	19.91	19.64	19.76	19.76	-0.45%	111,089
Jul 29, 2024	19.91	19.91	19.78	19.85	19.85	0.29%	323,910
Jul 26, 2024	19.80	19.87	19.75	19.79	19.79	0.37%	505,244
Jul 25, 2024	19.77	19.89	19.68	19.72	19.72	-0.32%	177,081
Jul 24, 2024	20.01	20.01	19.78	19.78	19.78	-1.52%	134,025
Jul 23, 2024	20.09	20.16	20.09	20.09	20.09	-0.30%	108,954