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
2017-11-22 45.15 45.45 44.90 44.95 1,684
2017-11-21 44.55 45.05 44.55 44.85 1,881
2017-11-20 43.60 43.90 43.35 43.90 999
2017-11-17 42.75 43.45 42.75 42.90 1,284
2017-11-16 43.95 43.95 43.30 43.30 702
2017-11-15 42.85 43.45 42.85 43.15 1,058
2017-11-14 42.40 42.85 42.40 42.85 807
2017-11-13 41.55 42.25 41.55 42.25 679
2017-11-10 42.25 42.25 41.90 41.90 213
2017-11-09 41.90 42.20 41.60 41.70 1,809
2017-11-08 42.10 42.35 42.10 42.25 512
2017-11-07 44.40 44.55 42.35 42.35 1,557
2017-11-06 45.35 45.80 45.35 45.35 1,697
2017-11-03 46.20 47.10 46.20 46.25 335
2017-11-02 46.00 48.00 46.00 48.00 665
2017-11-01 48.05 48.05 46.90 47.30 282
2017-10-31 47.70 47.85 47.70 47.70 224
2017-10-30 47.75 47.75 47.55 47.60 397
2017-10-27 48.55 48.75 48.55 48.75 871
2017-10-26 49.15 49.15 48.60 48.60 931
2017-10-25 48.70 48.95 48.50 48.95 441
2017-10-24 48.85 48.85 48.75 48.75 195
2017-10-23 49.00 49.00 48.20 48.25 1,426
2017-10-20 49.45 49.45 49.10 49.10 33
2017-10-19 48.30 48.60 48.30 48.55 800
2017-10-18 48.65 48.90 48.55 48.65 810
2017-10-17 48.65 49.35 48.40 48.40 1,017
2017-10-16 49.20 49.35 48.50 48.50 792
2017-10-13 48.50 48.95 48.50 48.80 1,060
2017-10-12 48.55 48.65 48.40 48.55 1,876

» More Qcr Holdings Stock Price History

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