Dark Streaming/Mobile Old Site Home Daily Products Help Contact Us Your Account System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
03:57:01 EDT Thu 21 Sep 2023
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2023-09-20QCASY279.84282.34279.295281.361.75180,3945,428280.22305.68
2023-09-19QCASY283.34283.34279.35279.61-2.00298,9407,403279.14303.90
2023-09-18QCASY280.00284.18278.87281.612.77318,1388,676281.13306.64
2023-09-15QCASY280.00281.9999278.075278.84-1.12742,3457,570278.66279.75
2023-09-14QCASY275.54280.00272.555279.964.27428,1109,698254.75307.52
2023-09-13QCASY268.16275.84266.11275.699.57624,19312,514275.30299.93
2023-09-12QCASY255.92267.95254.25266.1226.72936,66915,509266.41268.80
2023-09-11QCASY241.87242.33238.44239.40-2.47387,9728,266243.10270.28
2023-09-08QCASY240.09243.96240.09241.872.03205,0685,622216.04262.69
2023-09-07QCASY239.05243.57239.05239.841.15430,2418,970209.57277.83
2023-09-06QCASY240.90243.745238.56238.69-2.37246,2616,233217.59259.67
2023-09-05QCASY242.84244.1262238.91241.06-2.18315,7538,140240.34241.59
2023-09-04QCASY244.90245.09241.92243.24-1.1700221.75264.62
2023-09-01QCASY244.90245.09241.92243.24-1.17171,3974,609221.75264.62
2023-08-31QCASY245.05245.23243.065244.41-0.84231,3505,252180.68390.78
2023-08-30QCASY247.40248.00244.96245.25-1.34224,3155,103224.06272.80
2023-08-29QCASY243.60246.67242.75246.592.57158,0684,448180.68391.07
2023-08-28QCASY244.76246.545243.14244.02-0.38164,0234,639182.77390.84
2023-08-25QCASY243.30245.82243.125244.402.58231,2665,352219.96270.88
2023-08-24QCASY244.86244.93240.94241.82-4.03239,0025,548177.06387.29
2023-08-23QCASY243.82246.315243.09245.851.69191,7524,210221.71270.97
2023-08-22QCASY247.98247.98243.65243.745-4.425198,0064,704218.62243.90
2023-08-21QCASY247.02248.24245.23248.171.28213,3304,424223.75272.77
2023-08-18QCASY244.64247.96244.64246.891.93159,0224,892177.94396.00
2023-08-17QCASY248.79249.74244.94244.96-3.61130,9454,135177.94392.52
2023-08-16QCASY249.62252.06248.06248.570.06151,1584,045177.94397.63
2023-08-15QCASY248.90250.61247.40248.51-0.27123,7393,780131.97397.56
2023-08-14QCASY247.86249.365247.60248.781.17210,3675,436192.05397.53
2023-08-11QCASY249.00251.04247.245247.61-1.34198,3325,081194.58396.35
2023-08-10QCASY248.15249.99247.32248.952.30148,7704,143227.36271.37
2023-08-09QCASY247.30248.64245.59246.650.21163,5024,752203.73394.28
2023-08-08QCASY246.96247.21244.00246.44-0.61159,4784,207210.04394.01
2023-08-07QCASY243.76248.49243.745247.053.27137,6904,980225.34268.87
2023-08-04QCASY245.60247.50243.08243.78-1.15272,9266,789220.01390.60
2023-08-03QCASY245.79246.425242.74244.93-1.73285,4946,862220.87269.61
2023-08-02QCASY247.72249.00245.90246.66-1.48179,9416,762229.68394.67
2023-08-01QCASY253.12255.9452248.02248.14-4.52172,3456,032246.08248.59
2023-07-31QCASY251.49253.98251.165252.661.63330,9586,504228.63275.04
2023-07-28QCASY250.83252.59250.51251.462.07169,9075,029225.14278.38
2023-07-27QCASY254.80255.11248.77249.39-5.43236,7776,917227.61271.60
2023-07-26QCASY254.66257.765254.22254.820.26153,7194,709210.43407.71
2023-07-25QCASY256.30256.96254.33254.56-2.07180,7764,937210.83401.95
2023-07-24QCASY255.91257.02254.83256.630.56207,8675,732234.14281.01
2023-07-21QCASY257.04257.3321255.595256.07-0.05234,6516,708233.20281.01
2023-07-20QCASY255.10257.86252.31256.121.61206,8226,043233.62278.73
2023-07-19QCASY256.24256.73253.25254.51-1.24234,4356,317211.67405.74
2023-07-18QCASY253.89256.49252.00255.756.94236,8806,150230.91278.22
2023-07-17QCASY243.57249.30243.26248.815.63261,7836,575221.94275.00
2023-07-14QCASY243.70243.70241.58243.180.16236,5175,365243.19248.53
2023-07-13QCASY243.69244.43242.54243.02-0.37188,6465,168242.24243.49
2023-07-12QCASY245.26245.96242.11243.39-1.22204,9265,307219.53255.56
2023-07-11QCASY241.82245.49241.82244.612.25192,2414,865220.63272.34
2023-07-10QCASY242.77245.00241.37242.36-0.26307,7846,549241.49264.04
2023-07-07QCASY243.72245.80242.51242.62-1.30310,3205,803221.30243.21
2023-07-06QCASY245.10246.58242.86243.92-1.55275,6935,744221.13243.90
2023-07-05QCASY243.27246.8021243.27245.472.24362,8067,898210.43393.82
2023-07-04QCASY243.69246.035242.555243.23-0.6500243.25269.04
2023-07-03QCASY243.69246.035242.555243.23-0.65181,9774,239243.25269.04
2023-06-30QCASY240.26245.72240.26243.884.37427,3336,881244.00266.67
2023-06-29QCASY235.42240.69234.885239.514.07520,4458,694232.32246.70
2023-06-28QCASY228.59238.135227.96235.447.71677,3659,756215.19256.76
2023-06-27QCASY223.14228.45222.21227.734.67262,9076,716203.70251.29
2023-06-26QCASY224.96225.93222.15223.06-1.60430,9717,841200.20246.44
2023-06-23QCASY224.20226.56223.34224.661.12447,5866,156223.59225.23
2023-06-22QCASY221.36223.78221.36223.542.54196,7514,880199.20245.32