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
2018-12-11 33.76 34.18 33.23 33.55 1,627
2018-12-10 33.89 33.89 33.55 33.87 1,016
2018-12-07 35.00 35.57 34.15 34.21 2,739
2018-12-06 34.28 35.00 33.80 34.02 3,493
2018-12-04 36.36 36.36 33.85 34.40 1,444
2018-12-03 36.66 36.66 36.30 36.51 210
2018-11-30 36.99 37.11 36.50 36.98 884
2018-11-29 36.71 37.00 36.65 36.76 2,166
2018-11-28 36.54 37.39 36.53 37.37 1,132
2018-11-27 36.35 36.56 36.35 36.55 468
2018-11-26 36.19 37.38 36.19 36.93 938
2018-11-23 36.78 36.91 36.15 36.15 349
2018-11-21 36.47 36.88 36.05 36.19 1,015
2018-11-20 37.40 37.40 36.07 36.23 2,446
2018-11-19 37.28 37.28 36.85 36.91 843
2018-11-16 37.68 37.68 36.95 37.20 1,019
2018-11-15 37.00 37.18 36.95 36.98 736
2018-11-14 37.75 37.75 36.83 36.97 1,515
2018-11-13 37.50 37.94 37.50 37.88 3,000
2018-11-12 37.105 37.30 37.02 37.09 1,389
2018-11-09 37.50 37.87 37.50 37.57 1,649
2018-11-08 37.85 38.00 37.85 37.98 460
2018-11-07 38.25 38.60 37.36 37.52 654
2018-11-06 38.30 38.30 37.49 37.725 1,257
2018-11-05 37.41 37.65 37.33 37.47 1,254
2018-11-02 37.31 38.02 37.31 37.92 1,671
2018-11-01 35.66 37.16 35.66 37.07 1,412
2018-10-31 36.59 36.59 36.14 36.38 2,063
2018-10-30 35.66 35.84 35.40 35.84 2,554
2018-10-29 35.72 37.03 35.72 36.50 735

» More Qcr Holdings Stock Price History

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