QCJL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2025	21.04	21.06	21.01	21.04	21.04	-0.05%	14,223
Jan 7, 2025	21.09	21.09	21.05	21.05	21.05	-0.52%	2,975
Jan 6, 2025	21.22	21.22	21.16	21.16	21.16	0.20%	2,728
Jan 3, 2025	21.00	21.12	21.00	21.12	21.12	0.70%	4,253
Jan 2, 2025	20.99	21.02	20.92	20.97	20.97	-0.04%	2,405
Dec 31, 2024	21.09	21.09	20.97	20.98	20.98	-0.38%	13,641
Dec 30, 2024	20.99	21.08	20.99	21.06	21.06	-0.35%	1,871
Dec 27, 2024	21.12	21.13	21.08	21.13	21.13	-0.32%	4,859
Dec 26, 2024	21.21	21.23	21.20	21.20	21.20	-0.09%	7,655
Dec 24, 2024	21.19	21.22	21.19	21.22	21.22	0.51%	321
Dec 23, 2024	21.02	21.11	21.02	21.11	21.11	0.41%	5,521
Dec 20, 2024	20.93	21.10	20.93	21.02	21.02	0.36%	2,973
Dec 19, 2024	20.99	21.03	20.95	20.95	20.95	-0.20%	18,630
Dec 18, 2024	21.24	21.24	20.97	20.99	20.99	-1.18%	15,751
Dec 17, 2024	21.25	21.25	21.21	21.24	21.24	-0.08%	12,567
Dec 16, 2024	21.24	21.26	21.23	21.26	21.26	0.32%	512
Dec 13, 2024	21.22	21.22	21.15	21.19	21.19	0.23%	40,653
Dec 12, 2024	21.14	21.17	21.10	21.14	21.14	-0.20%	5,440
Dec 11, 2024	21.10	21.20	21.10	21.19	21.19	0.52%	2,835
Dec 10, 2024	21.12	21.12	21.05	21.08	21.08	-0.02%	4,453
Dec 9, 2024	21.13	21.13	21.06	21.08	21.08	-0.33%	3,561
Dec 6, 2024	21.13	21.16	21.13	21.15	21.15	0.33%	1,807
Dec 5, 2024	21.12	21.12	21.06	21.08	21.08	-0.09%	10,072
Dec 4, 2024	21.06	21.10	21.06	21.10	21.10	0.39%	1,958
Dec 3, 2024	20.99	21.03	20.97	21.02	21.02	0.32%	3,764
Dec 2, 2024	20.96	20.98	20.95	20.95	20.95	0.17%	5,278
Nov 29, 2024	20.85	20.92	20.85	20.92	20.92	0.39%	3,244
Nov 27, 2024	20.82	20.83	20.79	20.83	20.83	-0.30%	3,808
Nov 26, 2024	20.88	20.90	20.86	20.90	20.90	0.41%	5,601
Nov 25, 2024	20.83	20.86	20.76	20.81	20.81	0.05%	21,830
Nov 22, 2024	20.78	20.81	20.77	20.80	20.80	0.05%	10,171
Nov 21, 2024	20.68	20.80	20.67	20.79	20.79	0.24%	13,860
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