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
2018-02-20 44.60 44.60 43.90 43.90 282
2018-02-16 44.60 45.00 44.60 44.95 1,564
2018-02-15 44.45 44.45 44.05 44.05 1,310
2018-02-14 43.80 44.50 43.80 44.50 1,062
2018-02-13 44.15 44.15 43.70 43.90 520
2018-02-12 44.175 44.20 43.70 44.10 2,306
2018-02-09 44.00 44.50 43.65 44.35 2,738
2018-02-08 43.90 44.05 43.65 43.90 1,601
2018-02-07 44.15 44.20 44.00 44.00 137
2018-02-06 44.25 44.25 43.50 44.20 2,021
2018-02-05 46.525 46.525 43.80 44.15 1,030
2018-02-02 44.75 46.60 44.75 46.45 4,037
2018-02-01 43.65 44.05 43.50 44.00 2,409
2018-01-31 44.05 44.05 43.75 43.90 2,502
2018-01-30 44.15 44.15 43.90 44.00 801
2018-01-29 44.05 44.30 44.00 44.10 1,204
2018-01-26 44.00 44.00 43.80 43.80 102
2018-01-25 43.95 44.20 43.95 44.10 1,366
2018-01-24 44.45 44.50 44.30 44.40 911
2018-01-23 43.95 44.30 43.95 44.25 228
2018-01-22 44.05 44.15 43.80 44.15 766
2018-01-19 44.05 44.20 43.90 44.10 2,373
2018-01-18 44.10 44.30 43.75 44.20 732
2018-01-17 43.55 44.10 43.55 44.00 1,842
2018-01-16 44.50 44.70 44.00 44.00 1,015
2018-01-12 44.30 44.40 44.00 44.10 1,193
2018-01-11 43.95 43.95 43.35 43.80 3,212
2018-01-10 43.70 44.05 43.10 44.00 4,586
2018-01-09 42.875 43.30 42.45 42.45 2,050
2018-01-08 43.15 43.30 42.70 42.80 3,221

» More Qcr Holdings Stock Price History

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