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
2018-06-19 48.25 48.90 48.25 48.90 1,182
2018-06-18 48.05 48.35 47.95 48.35 224
2018-06-15 47.50 47.95 47.45 47.95 2,906
2018-06-14 47.80 47.80 47.40 47.80 680
2018-06-13 47.95 48.00 47.65 47.90 633
2018-06-12 48.05 48.05 47.70 47.90 4,009
2018-06-11 48.95 48.95 48.05 48.20 695
2018-06-08 49.25 49.25 49.00 49.10 231
2018-06-07 49.45 49.45 48.95 49.10 308
2018-06-06 48.95 49.20 48.70 49.20 3,082
2018-06-05 48.90 48.90 48.50 48.80 467
2018-06-04 48.80 48.80 48.50 48.70 904
2018-06-01 48.60 48.70 48.35 48.60 3,004
2018-05-31 48.35 48.65 48.15 48.25 1,715
2018-05-30 48.00 48.60 48.00 48.20 2,049
2018-05-29 47.65 47.90 47.30 47.70 1,276
2018-05-25 48.15 48.30 47.95 47.95 800
2018-05-24 48.45 48.45 47.80 48.20 1,481
2018-05-23 48.40 48.50 48.15 48.15 841
2018-05-22 48.60 48.80 48.40 48.40 890
2018-05-21 48.05 48.50 47.95 48.30 1,431
2018-05-18 48.00 48.00 47.70 47.85 465
2018-05-17 47.30 47.95 47.30 47.95 1,219
2018-05-16 47.45 47.85 47.40 47.40 2,939
2018-05-15 47.25 47.50 47.10 47.225 2,618
2018-05-14 47.50 47.65 46.95 47.20 1,105
2018-05-11 47.45 47.70 47.40 47.70 402
2018-05-10 47.40 47.85 47.30 47.30 1,202
2018-05-09 46.85 48.00 46.85 47.65 1,354
2018-05-08 47.00 47.15 47.00 47.15 1,030

» More Qcr Holdings Stock Price History

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