QCR HOLDINGS Historical Stock Price

Below is the stock price history for Qcr Holdings QCRH. Data is recorded each day for the historical open, high, low, close and volume. The Qcr Holdings stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Qcr Holdings Historical Stock Price

DateOpenHighLowCloseVolume
2018-09-21 43.40 43.40 42.55 42.55 3,239
2018-09-20 43.10 43.75 43.10 43.45 2,089
2018-09-19 42.95 43.00 42.70 42.70 1,276
2018-09-18 42.60 42.60 42.40 42.45 1,085
2018-09-17 42.50 42.55 42.20 42.45 1,879
2018-09-14 42.60 42.75 42.55 42.70 186
2018-09-13 42.45 42.50 42.30 42.30 1,839
2018-09-12 42.90 42.90 42.45 42.45 630
2018-09-11 42.90 43.10 42.90 42.90 1,680
2018-09-10 43.30 43.30 43.00 43.10 641
2018-09-07 43.15 43.35 43.00 43.30 1,740
2018-09-06 43.60 43.60 43.20 43.20 2,704
2018-09-05 43.55 43.85 43.40 43.40 2,417
2018-09-04 43.50 43.70 43.35 43.50 962
2018-08-31 43.20 43.60 43.20 43.50 1,011
2018-08-30 43.35 43.50 43.35 43.40 185
2018-08-29 43.75 43.75 43.40 43.50 755
2018-08-28 43.80 44.10 43.80 43.95 2,139
2018-08-27 44.55 44.55 44.15 44.20 1,234
2018-08-24 44.25 44.45 44.10 44.45 709
2018-08-23 44.40 44.40 44.05 44.10 623
2018-08-22 44.55 44.60 44.30 44.45 594
2018-08-21 44.65 44.70 44.50 44.50 840
2018-08-20 44.45 44.45 44.10 44.45 1,854
2018-08-17 44.35 44.60 44.35 44.60 1,085
2018-08-16 44.15 44.55 44.15 44.30 722
2018-08-15 44.70 44.70 43.85 44.10 2,124
2018-08-14 43.90 44.70 43.90 44.25 1,577
2018-08-13 43.10 43.80 43.10 43.675 1,754
2018-08-10 42.45 43.60 42.45 43.40 3,016

» More Qcr Holdings Stock Price History

To see other companies like Qcr Holdings (QCRH), view our stock market today for news, and other data.