QCR Holdings Inc. Common Stockのデータ

QCR Holdings Inc. Common Stockの基本情報

名前 QCR Holdings Inc. Common Stock
ティッカー QCRH
国 United States
上場年 nan
セクター Finance

QCR Holdings Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 41.59 39.85 41.34 41.29 42000.0 41.29
2021-02-12 41.65 40.59 41.55 40.92 29400.0 40.92
2021-02-11 42.02 41.22 41.66 41.46 41700.0 41.46
2021-02-10 42.4 41.59 42.35 41.59 39900.0 41.59
2021-02-09 42.35 41.47 41.64 41.98 59800.0 41.98
2021-02-08 41.94 41.1 41.5 41.87 164600.0 41.87
2021-02-05 42.69 40.83 42.69 41.28 31200.0 41.28
2021-02-04 41.34 39.63 40.0 41.34 55700.0 41.34
2021-02-03 40.12 39.35 40.12 40.0 39600.0 40.0
2021-02-02 40.67 39.49 40.5 40.12 70600.0 40.12
2021-02-01 40.1 38.68 39.57 39.99 74300.0 39.99
2021-01-29 41.43 38.76 39.51 38.78 620400.0 38.78
2021-01-28 40.12 38.35 38.35 39.38 37100.0 39.38
2021-01-27 39.21 37.71 39.2 38.25 59600.0 38.25
2021-01-26 40.15 39.51 40.1 39.87 45500.0 39.87
2021-01-25 40.4 39.02 40.4 40.07 77700.0 40.07
2021-01-22 41.05 39.32 39.37 40.85 69400.0 40.85
2021-01-21 40.65 39.3 40.53 39.6 43700.0 39.6
2021-01-20 40.66 39.53 40.66 40.52 56800.0 40.52
2021-01-19 41.39 40.44 41.39 40.81 39100.0 40.81
2021-01-15 41.09 40.25 40.6 40.85 47200.0 40.85
2021-01-14 41.75 40.65 41.46 41.24 48100.0 41.24
2021-01-13 41.78 40.23 41.78 40.99 36800.0 40.99
2021-01-12 41.94 40.17 41.25 41.69 37700.0 41.69
2021-01-11 41.24 39.74 39.74 41.02 61400.0 41.02
2021-01-08 41.31 39.1 41.31 40.07 54300.0 40.07
2021-01-07 42.0 40.61 41.67 41.09 51800.0 41.09
2021-01-06 41.9 40.27 40.42 41.18 104100.0 41.18
2021-01-05 40.31 38.83 39.15 39.35 31900.0 39.35
2021-01-04 39.96 38.31 39.96 39.07 38200.0 39.07
2020-12-31 39.81 39.1 39.55 39.59 22500.0 39.59
2020-12-30 39.49 38.42 38.72 39.38 23500.0 39.38
2020-12-29 40.12 38.41 40.1 38.8 32000.0 38.8
2020-12-28 40.41 39.63 40.21 39.93 25400.0 39.93
2020-12-24 40.03 39.02 40.03 39.7 14100.0 39.7
2020-12-23 39.98 39.46 39.46 39.86 28400.0 39.86
2020-12-22 39.76 38.66 39.3 39.16 41200.0 39.16
2020-12-21 40.6 38.88 40.14 39.39 68000.0 39.39
2020-12-18 41.71 40.15 41.15 40.29 255800.0 40.29
2020-12-17 41.32 40.58 41.32 40.96 50300.0 40.96
2020-12-16 41.11 40.22 40.68 40.97 52400.0 40.91
2020-12-15 40.52 39.54 39.99 40.52 82400.0 40.46
2020-12-14 39.95 39.37 39.49 39.86 80400.0 39.8
2020-12-11 39.06 38.5 38.5 39.06 46900.0 39.0
2020-12-10 39.08 38.26 38.26 39.0 55200.0 38.94
2020-12-09 38.9 37.94 38.44 38.59 53300.0 38.53
2020-12-08 38.35 36.54 37.19 38.2 45000.0 38.14
2020-12-07 37.75 36.55 37.23 37.47 27700.0 37.42
2020-12-04 37.44 36.12 36.9 37.35 38000.0 37.3
2020-12-03 36.66 35.61 36.32 36.29 28600.0 36.24
2020-12-02 36.38 34.97 35.65 36.22 25600.0 36.17
2020-12-01 36.34 34.83 35.8 35.7 41000.0 35.65
2020-11-30 36.8 34.58 36.8 34.87 51400.0 34.82
2020-11-27 37.63 35.63 37.34 36.84 23900.0 36.79
2020-11-25 38.3 36.98 38.3 37.17 30400.0 37.12
2020-11-24 38.6 37.35 37.35 38.44 53000.0 38.38
2020-11-23 37.32 36.12 36.82 36.89 33900.0 36.84
2020-11-20 36.62 35.3 36.46 36.38 52300.0 36.33
2020-11-19 37.34 36.11 37.13 36.89 25900.0 36.84
2020-11-18 38.67 36.87 38.29 36.97 49100.0 36.92
2020-11-17 38.67 36.98 38.13 38.11 36300.0 38.05
2020-11-16 38.63 37.42 38.0 38.47 53500.0 38.41
2020-11-13 37.47 36.0 36.19 36.91 29600.0 36.86
2020-11-12 36.8 35.08 36.5 35.64 31200.0 35.59
2020-11-11 38.47 36.4 38.0 36.84 27800.0 36.79
2020-11-10 38.38 36.3 36.57 37.97 55500.0 37.91
2020-11-09 37.0 33.34 34.23 36.3 95400.0 36.25
2020-11-06 34.06 31.74 34.06 32.03 28700.0 31.98
2020-11-05 33.89 32.89 32.89 33.72 21600.0 33.67
2020-11-04 33.48 31.61 33.06 32.22 55200.0 32.17
2020-11-03 34.0 32.74 33.69 33.72 39900.0 33.67
2020-11-02 34.26 31.38 31.47 33.1 64300.0 33.05
2020-10-30 31.61 30.63 30.84 31.03 42700.0 30.98
2020-10-29 31.6 30.39 30.82 30.85 80900.0 30.8
2020-10-28 31.98 28.88 29.8 31.45 62700.0 31.4
2020-10-27 30.04 28.98 30.04 29.35 41800.0 29.31
2020-10-26 30.87 29.69 30.81 30.32 42700.0 30.28
2020-10-23 31.56 31.14 31.56 31.37 16100.0 31.32
2020-10-22 31.41 30.48 30.48 31.28 40900.0 31.23
2020-10-21 30.59 29.5 29.95 30.26 14100.0 30.22
2020-10-20 30.37 29.7 29.79 30.11 27100.0 30.07
2020-10-19 30.05 29.37 29.97 29.47 24900.0 29.43
2020-10-16 30.07 29.3 29.57 29.65 18000.0 29.61
2020-10-15 29.87 27.66 28.2 29.72 27000.0 29.68
2020-10-14 29.54 28.34 29.54 28.49 26000.0 28.45
2020-10-13 30.74 29.12 30.63 29.42 21000.0 29.38
2020-10-12 31.2 30.29 30.42 30.85 20500.0 30.8
2020-10-09 31.39 29.06 30.98 30.56 30700.0 30.52
2020-10-08 31.0 30.11 30.42 30.73 41600.0 30.68
2020-10-07 30.52 29.06 29.06 30.11 50100.0 30.07
2020-10-06 30.8 27.28 29.24 29.15 64000.0 29.11
2020-10-05 29.33 27.95 28.56 28.78 31100.0 28.74
2020-10-02 28.45 27.0 27.0 28.21 27300.0 28.17
2020-10-01 27.68 27.06 27.54 27.49 47100.0 27.45
2020-09-30 27.7 27.13 27.25 27.41 47100.0 27.37
2020-09-29 28.0 26.64 27.24 27.15 32200.0 27.11
2020-09-28 27.72 26.8 26.83 27.42 35800.0 27.38
2020-09-25 26.48 26.0 26.0 26.36 41700.0 26.32
2020-09-24 26.58 25.7 25.77 26.1 34300.0 26.06
2020-09-23 26.69 25.54 26.31 25.62 56500.0 25.58
2020-09-22 27.32 26.12 27.27 26.34 27000.0 26.3
2020-09-21 28.29 26.46 28.05 27.03 97500.0 26.99
2020-09-18 29.33 28.25 29.33 28.64 129400.0 28.6
2020-09-17 29.6 28.93 29.54 29.14 59500.0 29.1
2020-09-16 29.99 29.23 29.36 29.81 64800.0 29.71
2020-09-15 29.63 29.14 29.63 29.35 49500.0 29.25
2020-09-14 29.79 28.94 28.94 29.68 40500.0 29.58
2020-09-11 29.3 28.57 29.0 28.81 31700.0 28.71
2020-09-10 29.67 29.09 29.57 29.15 35700.0 29.05
2020-09-09 29.61 29.19 29.61 29.29 36000.0 29.19
2020-09-08 30.43 28.99 30.24 29.36 33000.0 29.26
2020-09-04 30.77 29.97 30.58 30.52 39200.0 30.41
2020-09-03 30.44 29.75 30.18 29.93 42100.0 29.83
2020-09-02 30.25 29.65 29.98 30.04 27900.0 29.94
2020-09-01 30.32 29.82 29.91 30.01 22500.0 29.91
2020-08-31 30.42 29.88 30.42 29.97 50100.0 29.87
2020-08-28 31.33 29.98 31.33 30.64 65200.0 30.53
2020-08-27 31.21 30.37 30.37 30.96 25700.0 30.85
2020-08-26 31.34 30.2 31.34 30.28 42000.0 30.17
2020-08-25 31.91 30.71 31.72 31.28 22000.0 31.17
2020-08-24 31.41 30.13 30.71 31.27 31400.0 31.16
2020-08-21 31.5 29.69 30.46 30.25 57600.0 30.14
2020-08-20 31.13 30.11 30.61 30.26 35900.0 30.15
2020-08-19 31.46 30.97 31.0 31.13 46700.0 31.02
2020-08-18 31.76 30.85 31.76 31.0 38800.0 30.89
2020-08-17 32.0 31.23 32.0 31.9 21400.0 31.79
2020-08-14 32.36 31.64 31.71 32.13 25200.0 32.02
2020-08-13 32.74 31.59 32.59 31.82 64200.0 31.71
2020-08-12 34.0 32.66 33.96 32.83 107400.0 32.72
2020-08-11 33.84 32.26 32.87 33.2 106500.0 33.08
2020-08-10 33.07 31.76 32.54 32.25 89000.0 32.14
2020-08-07 32.5 30.4 30.56 32.37 57500.0 32.26
2020-08-06 30.77 30.22 30.22 30.63 61700.0 30.52
2020-08-05 30.48 29.75 30.21 30.46 39100.0 30.35
2020-08-04 30.06 29.38 30.06 29.75 47000.0 29.65
2020-08-03 30.31 29.75 30.1 29.95 45500.0 29.85
2020-07-31 30.65 29.25 30.17 29.88 67000.0 29.78
2020-07-30 30.59 29.87 30.32 30.44 88500.0 30.33
2020-07-29 30.99 30.03 30.14 30.91 69100.0 30.8
2020-07-28 31.29 29.9 29.95 30.23 84800.0 30.12
2020-07-27 29.0 28.26 28.8 28.5 62100.0 28.4
2020-07-24 29.38 28.9 29.04 29.05 37400.0 28.95
2020-07-23 29.11 27.9 28.49 29.0 39400.0 28.9
2020-07-22 29.25 27.55 28.89 28.59 48400.0 28.49
2020-07-21 29.17 27.59 27.74 29.17 68400.0 29.07
2020-07-20 28.08 27.49 28.05 27.59 57700.0 27.49
2020-07-17 28.55 28.15 28.39 28.26 66100.0 28.16
2020-07-16 28.65 28.06 28.32 28.48 136200.0 28.38
2020-07-15 28.71 27.84 28.1 28.55 140400.0 28.45
2020-07-14 28.48 27.54 28.16 27.63 60000.0 27.53
2020-07-13 28.69 27.78 28.0 28.2 83200.0 28.1
2020-07-10 28.04 26.95 26.95 28.04 71500.0 27.94
2020-07-09 29.17 26.71 27.92 26.92 56100.0 26.83
2020-07-08 29.0 27.45 28.69 28.3 64100.0 28.2
2020-07-07 29.35 28.58 29.22 28.7 66800.0 28.6
2020-07-06 30.5 29.37 30.22 29.41 51000.0 29.31
2020-07-02 30.73 29.34 30.6 29.51 35200.0 29.41
2020-07-01 31.37 29.52 31.37 29.64 71200.0 29.54
2020-06-30 31.55 29.39 29.72 31.18 87200.0 31.07
2020-06-29 30.06 28.51 28.89 30.06 64700.0 29.96
2020-06-26 29.34 28.03 29.34 28.2 105600.0 28.1
2020-06-25 30.55 28.04 28.71 29.9 91300.0 29.8
2020-06-24 30.06 28.63 30.06 29.02 49100.0 28.92
2020-06-23 31.11 30.09 30.98 30.53 66900.0 30.42
2020-06-22 30.71 29.78 29.84 30.49 38500.0 30.38
2020-06-19 30.89 29.73 30.89 30.41 76600.0 30.3
2020-06-18 30.6 29.77 29.83 30.31 51500.0 30.2
2020-06-17 32.36 30.04 32.36 30.27 38200.0 30.11
2020-06-16 33.6 31.32 32.22 32.27 56600.0 32.09
2020-06-15 31.17 28.55 29.23 30.67 55400.0 30.5
2020-06-12 31.24 29.43 31.24 30.57 60200.0 30.4
2020-06-11 31.08 29.41 30.81 29.6 71600.0 29.44
2020-06-10 34.47 32.71 34.47 32.79 71700.0 32.61
2020-06-09 35.0 33.56 34.26 34.38 38200.0 34.19
2020-06-08 35.75 34.8 35.49 35.0 52700.0 34.81
2020-06-05 35.56 33.5 34.44 34.55 126600.0 34.36
2020-06-04 32.31 31.16 31.34 32.3 74100.0 32.12
2020-06-03 32.08 30.3 30.65 31.61 51800.0 31.44
2020-06-02 30.31 29.56 30.31 29.87 48000.0 29.71
2020-06-01 30.87 29.89 30.72 29.91 38800.0 29.75
2020-05-29 31.0 29.69 30.41 30.37 56200.0 30.2
2020-05-28 33.59 30.6 33.59 30.87 35300.0 30.7
2020-05-27 32.89 30.45 31.45 32.79 55200.0 32.61
2020-05-26 30.39 29.37 29.89 30.05 37700.0 29.89
2020-05-22 29.18 27.82 28.33 28.45 33800.0 28.29
2020-05-21 29.97 28.01 28.01 28.59 79900.0 28.43
2020-05-20 27.98 26.37 26.4 27.76 78900.0 27.61
2020-05-19 27.93 26.15 27.72 26.17 34800.0 26.03
2020-05-18 28.0 26.23 26.23 27.9 52900.0 27.75
2020-05-15 25.62 24.5 24.73 25.2 44000.0 25.06
2020-05-14 25.14 23.37 24.75 24.95 52900.0 24.81
2020-05-13 25.76 24.32 25.76 25.14 41600.0 25.0
2020-05-12 28.03 25.93 28.03 26.1 52000.0 25.96
2020-05-11 29.23 27.52 28.66 27.89 57500.0 27.74
2020-05-08 29.33 28.39 28.39 29.25 35200.0 29.09
2020-05-07 28.42 26.56 27.74 27.64 36500.0 27.49
2020-05-06 28.6 26.82 28.24 27.29 53500.0 27.14
2020-05-05 30.47 27.78 29.99 27.94 48800.0 27.79
2020-05-04 30.74 28.92 29.13 29.29 35200.0 29.13
2020-05-01 30.24 28.6 29.66 29.77 49400.0 29.61
2020-04-30 31.84 30.46 31.84 30.78 86900.0 30.61
2020-04-29 34.07 30.49 32.02 32.83 104800.0 32.65
2020-04-28 29.97 28.59 29.73 29.97 37800.0 29.81
2020-04-27 29.02 26.5 26.5 28.5 44300.0 28.34
2020-04-24 26.7 25.79 26.5 26.41 40500.0 26.27
2020-04-23 27.22 26.1 26.2 26.47 51900.0 26.33
2020-04-22 27.25 26.03 27.02 26.19 39600.0 26.05
2020-04-21 26.7 25.69 25.69 26.13 38200.0 25.99
2020-04-20 27.55 26.25 26.65 26.95 33500.0 26.8
2020-04-17 27.95 25.96 25.96 27.65 66500.0 27.5
2020-04-16 25.75 23.57 25.36 24.71 77500.0 24.58
2020-04-15 27.03 25.36 26.65 25.72 43700.0 25.58
2020-04-14 29.62 27.48 29.62 27.98 49800.0 27.83
2020-04-13 29.51 27.54 29.51 28.64 62700.0 28.48
2020-04-09 30.33 27.71 27.71 29.93 68100.0 29.77
2020-04-08 27.31 25.81 26.55 27.07 67100.0 26.92
2020-04-07 27.15 25.19 26.64 25.82 52100.0 25.68
2020-04-06 25.78 23.9 23.9 25.67 96200.0 25.53
2020-04-03 23.62 22.39 23.41 22.95 79400.0 22.82
2020-04-02 25.0 22.8 23.24 23.81 55900.0 23.68
2020-04-01 25.77 23.4 25.77 23.43 100700.0 23.3
2020-03-31 27.74 25.95 27.24 27.07 102800.0 26.92
2020-03-30 27.77 26.43 26.95 27.5 52400.0 27.35
2020-03-27 28.06 27.05 27.78 27.05 55200.0 26.9
2020-03-26 29.19 25.63 26.94 28.99 82300.0 28.83
2020-03-25 27.67 25.17 26.86 26.94 53800.0 26.79
2020-03-24 27.0 25.26 26.54 27.0 67400.0 26.85
2020-03-23 27.37 23.72 26.45 25.05 80500.0 24.91
2020-03-20 29.28 26.02 27.74 26.04 105400.0 25.9
2020-03-19 28.84 23.35 24.78 27.97 79600.0 27.82
2020-03-18 27.75 25.0 27.28 25.01 84200.0 24.81
2020-03-17 28.44 26.36 26.44 28.38 118800.0 28.16
2020-03-16 28.5 25.39 27.0 25.8 79800.0 25.6
2020-03-13 31.87 29.51 30.24 31.87 75200.0 31.62
2020-03-12 31.45 28.68 31.45 29.01 103100.0 28.78
2020-03-11 33.74 32.1 33.55 32.77 51500.0 32.51
2020-03-10 35.0 32.27 34.13 34.25 54300.0 33.98
2020-03-09 35.07 33.01 34.64 33.24 60200.0 32.98
2020-03-06 37.69 36.0 36.19 36.77 60600.0 36.48
2020-03-05 38.01 36.6 37.92 37.28 52900.0 36.99
2020-03-04 39.55 36.93 38.8 38.81 46800.0 38.51
2020-03-03 40.0 38.07 39.63 38.62 52800.0 38.32
2020-03-02 40.0 37.54 37.87 40.0 47800.0 39.69
2020-02-28 39.05 37.23 38.77 38.06 70300.0 37.76
2020-02-27 40.52 39.24 39.65 39.53 44500.0 39.22
2020-02-26 40.97 39.95 40.75 40.27 30900.0 39.95
2020-02-25 41.43 40.24 41.21 40.57 44900.0 40.25
2020-02-24 41.84 40.61 41.22 41.25 34200.0 40.93
2020-02-21 42.78 42.03 42.59 42.34 30400.0 42.01
2020-02-20 42.74 41.84 41.84 42.61 30700.0 42.28
2020-02-19 42.66 41.66 42.25 41.9 17000.0 41.57
2020-02-18 43.14 41.72 42.25 42.16 23500.0 41.83